Euronext S ING 070322 GR 066 (SSING)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.038 | 9.34476592233 | 21.809 | 23.847 | 21.809 | 0 | 0 | IX |
| 4 | 3.534 | 17.3977255944 | 20.313 | 23.847 | 20.142 | 0 | 0 | IX |
| 12 | 5.17 | 27.6811051025 | 18.677 | 23.847 | 18.493 | 0 | 0 | IX |
| 26 | 3.501 | 17.2073134769 | 20.346 | 23.847 | 18.173 | 0 | 0 | IX |
| 52 | 8.23 | 52.6989818787 | 15.617 | 23.847 | 15.617 | 0 | 0 | IX |
| 156 | 14.303 | 149.863788768 | 9.544 | 23.847 | 9.273 | 0 | 0 | IX |
| 260 | 14.303 | 149.863788768 | 9.544 | 23.847 | 9.273 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 23.847 | 1.11 | 4.88 | 23.847 | 23.847 | 23.847 | 0 |
| 1741195800 | 22.737 | 0.78 | 3.56 | 22.737 | 22.737 | 22.737 | 0 |
| 1741109400 | 21.956 | -0.61 | -2.72 | 21.956 | 21.956 | 21.956 | 0 |
| 1741023000 | 22.569 | 0.76 | 3.48 | 22.569 | 22.569 | 22.569 | 0 |
| 1740763800 | 21.809 | 0.07 | 0.30 | 21.809 | 21.809 | 21.809 | 0 |
| 1740677400 | 21.743 | 0.18 | 0.84 | 21.743 | 21.743 | 21.743 | 0 |
| 1740591000 | 21.562 | 0.43 | 2.03 | 21.562 | 21.562 | 21.562 | 0 |
| 1740504600 | 21.132 | 0.14 | 0.68 | 21.132 | 21.132 | 21.132 | 0 |
| 1740418200 | 20.99 | -0.08 | -0.38 | 20.99 | 20.99 | 20.99 | 0 |
| 1740159000 | 21.071 | 0.16 | 0.76 | 21.071 | 21.071 | 21.071 | 0 |
| 1740072600 | 20.913 | 0.02 | 0.10 | 20.913 | 20.913 | 20.913 | 0 |
| 1739986200 | 20.893 | -0.37 | -1.72 | 20.893 | 20.893 | 20.893 | 0 |
| 1739899800 | 21.259 | 0.41 | 1.99 | 21.259 | 21.259 | 21.259 | 0 |
| 1739813400 | 20.845 | -0.02 | -0.07 | 20.845 | 20.845 | 20.845 | 0 |
| 1739554200 | 20.86 | 0.27 | 1.32 | 20.86 | 20.86 | 20.86 | 0 |
| 1739467800 | 20.588 | 0.2 | 0.99 | 20.588 | 20.588 | 20.588 | 0 |
| 1739381400 | 20.387 | 0 | 0.00 | 20.387 | 20.387 | 20.387 | 0 |
| 1739295000 | 20.387 | 0.25 | 1.22 | 20.387 | 20.387 | 20.387 | 0 |
| 1739208600 | 20.142 | -0.17 | -0.84 | 20.142 | 20.142 | 20.142 | 0 |
| 1738949400 | 20.313 | 0.06 | 0.30 | 20.313 | 20.313 | 20.313 | 0 |
| 1738863000 | 20.252 | -0.06 | -0.29 | 20.252 | 20.252 | 20.252 | 0 |
| 1738776600 | 20.31 | -0.11 | -0.52 | 20.31 | 20.31 | 20.31 | 0 |
| 1738690200 | 20.417 | 0.31 | 1.56 | 20.417 | 20.417 | 20.417 | 0 |
| 1738603800 | 20.104 | -0.33 | -1.62 | 20.104 | 20.104 | 20.104 | 0 |
| 1738344600 | 20.435 | -0.11 | -0.53 | 20.435 | 20.435 | 20.435 | 0 |
| 1738258200 | 20.544 | 0.02 | 0.07 | 20.544 | 20.544 | 20.544 | 0 |
| 1738171800 | 20.529 | 0.18 | 0.90 | 20.529 | 20.529 | 20.529 | 0 |
| 1738085400 | 20.346 | 0.01 | 0.04 | 20.346 | 20.346 | 20.346 | 0 |
| 1737999000 | 20.338 | -0.04 | -0.20 | 20.338 | 20.338 | 20.338 | 0 |
| 1737739800 | 20.379 | -0.07 | -0.35 | 20.379 | 20.379 | 20.379 | 0 |
| 1737653400 | 20.45 | 0.41 | 2.03 | 20.45 | 20.45 | 20.45 | 0 |
| 1737567000 | 20.043 | -0.35 | -1.74 | 20.043 | 20.043 | 20.043 | 0 |
| 1737480600 | 20.397 | 0 | 0.00 | 20.397 | 20.397 | 20.397 | 0 |
| 1737394200 | 20.397 | 0.2 | 0.97 | 20.397 | 20.397 | 20.397 | 0 |
| 1737135000 | 20.201 | -0.1 | -0.51 | 20.201 | 20.201 | 20.201 | 0 |
| 1737048600 | 20.305 | 0.18 | 0.91 | 20.305 | 20.305 | 20.305 | 0 |
| 1736962200 | 20.122 | 0.24 | 1.22 | 20.122 | 20.122 | 20.122 | 0 |
| 1736875800 | 19.88 | 0.11 | 0.58 | 19.88 | 19.88 | 19.88 | 0 |
| 1736789400 | 19.766 | 0.61 | 3.17 | 19.766 | 19.766 | 19.766 | 0 |
| 1736530200 | 19.158 | -0.16 | -0.81 | 19.158 | 19.158 | 19.158 | 0 |
| 1736443800 | 19.315 | 0.08 | 0.43 | 19.315 | 19.315 | 19.315 | 0 |
| 1736357400 | 19.232 | -0.05 | -0.24 | 19.232 | 19.232 | 19.232 | 0 |
| 1736271000 | 19.279 | -0.05 | -0.27 | 19.279 | 19.279 | 19.279 | 0 |
| 1736184600 | 19.331 | 0.24 | 1.28 | 19.331 | 19.331 | 19.331 | 0 |
| 1735925400 | 19.087 | -0.02 | -0.12 | 19.087 | 19.087 | 19.087 | 0 |
| 1735839000 | 19.11 | 0.07 | 0.35 | 19.11 | 19.11 | 19.11 | 0 |
| 1735666200 | 19.044 | 0.12 | 0.62 | 19.044 | 19.044 | 19.044 | 0 |
| 1735579800 | 18.926 | 0.03 | 0.15 | 18.926 | 18.926 | 18.926 | 0 |
| 1735320600 | 18.898 | 0.23 | 1.21 | 18.898 | 18.898 | 18.898 | 0 |
| 1735061400 | 18.672 | 0.11 | 0.58 | 18.672 | 18.672 | 18.672 | 0 |
| 1734975000 | 18.564 | 0.04 | 0.22 | 18.564 | 18.564 | 18.564 | 0 |
| 1734715800 | 18.523 | -0.27 | -1.42 | 18.523 | 18.523 | 18.523 | 0 |
| 1734629400 | 18.79 | 0.13 | 0.69 | 18.79 | 18.79 | 18.79 | 0 |
| 1734543000 | 18.662 | 0.17 | 0.91 | 18.662 | 18.662 | 18.662 | 0 |
| 1734456600 | 18.493 | -0.16 | -0.88 | 18.493 | 18.493 | 18.493 | 0 |
| 1734370200 | 18.657 | -0.02 | -0.11 | 18.657 | 18.657 | 18.657 | 0 |
| 1734111000 | 18.677 | 0.23 | 1.24 | 18.677 | 18.677 | 18.677 | 0 |
| 1734024600 | 18.448 | -0.51 | -2.67 | 18.448 | 18.448 | 18.448 | 0 |
| 1733938200 | 18.954 | -0.13 | -0.69 | 18.954 | 18.954 | 18.954 | 0 |
| 1733851800 | 19.085 | 0.01 | 0.04 | 19.085 | 19.085 | 19.085 | 0 |
| 1733765400 | 19.077 | 0.14 | 0.74 | 19.077 | 19.077 | 19.077 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
