Euronext Societe Generale Decrement Serie 1 (SSGD1)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.668 | 1.57994323557 | 42.28 | 43.857 | 41.226 | 0 | 0 | IX |
| 4 | 4.614 | 12.036312412 | 38.334 | 43.857 | 37.743 | 0 | 0 | IX |
| 12 | 15.916 | 58.8783663806 | 27.032 | 43.857 | 26.258 | 0 | 0 | IX |
| 26 | 16.663 | 63.3935704775 | 26.285 | 43.857 | 24.001 | 0 | 0 | IX |
| 52 | 16.663 | 63.3935704775 | 26.285 | 43.857 | 24.001 | 0 | 0 | IX |
| 156 | 16.663 | 63.3935704775 | 26.285 | 43.857 | 24.001 | 0 | 0 | IX |
| 260 | 16.663 | 63.3935704775 | 26.285 | 43.857 | 24.001 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 43.41 | 1.03 | 2.43 | 42.377 | 43.425 | 42.377 | 0 |
| 1742837400 | 42.38 | 0.5 | 1.19 | 41.875 | 42.656 | 41.875 | 0 |
| 1742578200 | 41.883 | 0.05 | 0.11 | 41.834 | 42.244 | 41.226 | 0 |
| 1742491800 | 41.837 | -0.57 | -1.33 | 42.4 | 42.524 | 41.238 | 0 |
| 1742405400 | 42.403 | 0.12 | 0.29 | 42.28 | 42.453 | 41.988 | 0 |
| 1742319000 | 42.282 | 1.02 | 2.47 | 41.258 | 42.292 | 41.258 | 0 |
| 1742232600 | 41.261 | 0.69 | 1.70 | 40.757 | 41.434 | 40.603 | 0 |
| 1741973400 | 40.572 | 1.2 | 3.05 | 39.241 | 40.71 | 39.127 | 0 |
| 1741887000 | 39.372 | 0.1 | 0.24 | 39.273 | 39.842 | 38.719 | 0 |
| 1741800600 | 39.276 | 0.16 | 0.40 | 39.474 | 39.692 | 39.162 | 0 |
| 1741714200 | 39.121 | -0.33 | -0.85 | 39.452 | 39.927 | 38.883 | 0 |
| 1741627800 | 39.455 | -2.2 | -5.27 | 41.643 | 42.063 | 39.287 | 0 |
| 1741368600 | 41.651 | 0.06 | 0.14 | 41.591 | 41.765 | 41.042 | 0 |
| 1741282200 | 41.594 | 1.54 | 3.84 | 40.055 | 41.847 | 40.055 | 0 |
| 1741195800 | 40.057 | 1.97 | 5.16 | 38.087 | 40.562 | 38.087 | 0 |
| 1741109400 | 38.09 | -1.11 | -2.82 | 39.194 | 39.194 | 37.743 | 0 |
| 1741023000 | 39.197 | 0.27 | 0.69 | 38.919 | 39.518 | 38.375 | 0 |
| 1740763800 | 38.927 | -0.15 | -0.39 | 39.076 | 39.076 | 38.432 | 0 |
| 1740677400 | 39.079 | 0.08 | 0.20 | 39 | 39.158 | 38.281 | 0 |
| 1740591000 | 39.002 | 0.67 | 1.74 | 38.334 | 39.042 | 38.16 | 0 |
| 1740504600 | 38.336 | 0.84 | 2.24 | 37.494 | 38.866 | 37.494 | 0 |
| 1740418200 | 37.497 | 0.01 | 0.02 | 37.581 | 37.755 | 37.294 | 0 |
| 1740159000 | 37.49 | 0.36 | 0.97 | 37.49 | 37.689 | 37.203 | 0 |
| 1740072600 | 37.131 | -0.29 | -0.78 | 37.419 | 38.003 | 37.131 | 0 |
| 1739986200 | 37.422 | -0.24 | -0.64 | 37.431 | 37.793 | 37.303 | 0 |
| 1739899800 | 37.662 | 0.99 | 2.71 | 36.666 | 37.662 | 36.666 | 0 |
| 1739813400 | 36.669 | 0.06 | 0.17 | 36.599 | 37.214 | 36.599 | 0 |
| 1739554200 | 36.608 | 0.19 | 0.52 | 36.414 | 36.712 | 36.35 | 0 |
| 1739467800 | 36.417 | 0.17 | 0.48 | 37.359 | 37.592 | 36.387 | 0 |
| 1739381400 | 36.244 | 0 | 0.00 | 36.244 | 36.244 | 36.244 | 0 |
| 1739295000 | 36.244 | 1.27 | 3.64 | 34.97 | 36.328 | 34.97 | 0 |
| 1739208600 | 34.972 | -0.84 | -2.34 | 35.801 | 35.939 | 34.972 | 0 |
| 1738949400 | 35.809 | 1.13 | 3.27 | 34.837 | 35.809 | 34.837 | 0 |
| 1738863000 | 34.676 | 4.04 | 13.17 | 30.638 | 34.983 | 30.638 | 0 |
| 1738776600 | 30.641 | 0.01 | 0.03 | 30.631 | 30.938 | 30.393 | 0 |
| 1738690200 | 30.633 | 0.36 | 1.20 | 30.728 | 30.738 | 30.122 | 0 |
| 1738603800 | 30.269 | -0.75 | -2.41 | 31.008 | 31.008 | 29.907 | 0 |
| 1738344600 | 31.017 | 0.19 | 0.62 | 30.823 | 31.18 | 30.823 | 0 |
| 1738258200 | 30.826 | 0.09 | 0.28 | 30.737 | 30.94 | 30.508 | 0 |
| 1738171800 | 30.739 | 0.3 | 0.99 | 30.436 | 30.744 | 30.208 | 0 |
| 1738085400 | 30.439 | 0.38 | 1.26 | 30.057 | 30.653 | 30.057 | 0 |
| 1737999000 | 30.06 | 0.2 | 0.67 | 29.851 | 30.522 | 29.851 | 0 |
| 1737739800 | 29.859 | 0.08 | 0.26 | 29.78 | 30.222 | 29.78 | 0 |
| 1737653400 | 29.783 | 0.66 | 2.26 | 29.112 | 29.798 | 29.112 | 0 |
| 1737567000 | 29.125 | -0.15 | -0.51 | 29.125 | 29.453 | 29.055 | 0 |
| 1737480600 | 29.274 | 0 | 0.00 | 29.274 | 29.274 | 29.274 | 0 |
| 1737394200 | 29.274 | 0.71 | 2.49 | 28.554 | 29.274 | 28.554 | 0 |
| 1737135000 | 28.562 | 0.02 | 0.06 | 28.542 | 28.88 | 28.492 | 0 |
| 1737048600 | 28.545 | -0 | -0.01 | 28.545 | 28.823 | 28.475 | 0 |
| 1736962200 | 28.548 | 0.85 | 3.06 | 27.698 | 28.786 | 27.698 | 0 |
| 1736875800 | 27.7 | 0.62 | 2.30 | 27.074 | 28.068 | 27.074 | 0 |
| 1736789400 | 27.077 | -0.03 | -0.10 | 27.097 | 27.549 | 26.798 | 0 |
| 1736530200 | 27.105 | -0.15 | -0.56 | 27.254 | 27.418 | 27.05 | 0 |
| 1736443800 | 27.257 | -0.18 | -0.66 | 27.217 | 27.267 | 26.899 | 0 |
| 1736357400 | 27.439 | 0.54 | 1.99 | 26.901 | 27.523 | 26.901 | 0 |
| 1736271000 | 26.904 | -0.31 | -1.12 | 27.208 | 27.247 | 26.78 | 0 |
| 1736184600 | 27.21 | 0.81 | 3.08 | 26.389 | 27.39 | 26.389 | 0 |
| 1735925400 | 26.398 | -0.56 | -2.06 | 26.95 | 26.96 | 26.258 | 0 |
| 1735839000 | 26.953 | -0.09 | -0.31 | 27.032 | 27.271 | 26.39 | 0 |
| 1735666200 | 27.038 | 0.28 | 1.05 | 26.754 | 27.043 | 26.664 | 0 |
| 1735579800 | 26.757 | 0.09 | 0.33 | 26.662 | 26.956 | 26.662 | 0 |
| 1735320600 | 26.67 | 0.28 | 1.04 | 26.386 | 26.87 | 26.386 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
