Euronext Saint Gobain Decrement Serie 1 (SSOD1)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.353 | -2.43798827113 | 96.514 | 98.378 | 93.09 | 0 | 0 | IX |
| 4 | 4.651 | 5.19606747849 | 89.51 | 98.378 | 85.749 | 0 | 0 | IX |
| 12 | 8.131 | 9.45135417877 | 86.03 | 98.378 | 82.154 | 0 | 0 | IX |
| 26 | 5.566 | 6.282521587 | 88.595 | 98.378 | 82.154 | 0 | 0 | IX |
| 52 | 5.566 | 6.282521587 | 88.595 | 98.378 | 82.154 | 0 | 0 | IX |
| 156 | 5.566 | 6.282521587 | 88.595 | 98.378 | 82.154 | 0 | 0 | IX |
| 260 | 5.566 | 6.282521587 | 88.595 | 98.378 | 82.154 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 94.161 | -0 | -0.00 | 93.623 | 95.238 | 93.144 | 0 |
| 1740072600 | 94.164 | 0.36 | 0.38 | 93.805 | 94.922 | 93.526 | 0 |
| 1739986200 | 93.808 | -3.91 | -4.00 | 97.717 | 97.737 | 93.09 | 0 |
| 1739899800 | 97.719 | 0.44 | 0.45 | 97.5 | 98.378 | 96.623 | 0 |
| 1739813400 | 97.283 | 0.87 | 0.90 | 96.406 | 97.423 | 95.688 | 0 |
| 1739554200 | 96.414 | -0.1 | -0.11 | 96.514 | 97.252 | 95.616 | 0 |
| 1739467800 | 96.517 | 1.81 | 1.91 | 94.841 | 97.913 | 94.841 | 0 |
| 1739381400 | 94.707 | 0 | 0.00 | 94.707 | 94.707 | 94.707 | 0 |
| 1739295000 | 94.707 | 1.37 | 1.47 | 93.331 | 94.926 | 93.331 | 0 |
| 1739208600 | 93.333 | -0.01 | -0.01 | 93.333 | 93.652 | 92.156 | 0 |
| 1738949400 | 93.342 | 0.34 | 0.36 | 93.002 | 94.12 | 92.823 | 0 |
| 1738863000 | 93.005 | 5.4 | 6.17 | 87.599 | 93.245 | 87.599 | 0 |
| 1738776600 | 87.601 | 0.48 | 0.55 | 87.123 | 87.621 | 86.424 | 0 |
| 1738690200 | 87.125 | 0.4 | 0.46 | 86.926 | 87.544 | 85.749 | 0 |
| 1738603800 | 86.729 | -3.64 | -4.03 | 90.36 | 90.36 | 86.41 | 0 |
| 1738344600 | 90.369 | -0 | -0.00 | 90.369 | 90.947 | 89.89 | 0 |
| 1738258200 | 90.371 | 1.25 | 1.41 | 89.114 | 90.671 | 89.114 | 0 |
| 1738171800 | 89.117 | -0.22 | -0.25 | 89.337 | 90.334 | 88.997 | 0 |
| 1738085400 | 89.339 | 0.86 | 0.97 | 88.481 | 89.679 | 87.623 | 0 |
| 1737999000 | 88.484 | -1.17 | -1.30 | 89.641 | 89.641 | 86.967 | 0 |
| 1737739800 | 89.65 | 0.14 | 0.15 | 89.51 | 90.887 | 89.31 | 0 |
| 1737653400 | 89.513 | 1.32 | 1.49 | 88.195 | 89.533 | 88.156 | 0 |
| 1737567000 | 88.198 | 0.77 | 0.88 | 87.739 | 88.498 | 87.08 | 0 |
| 1737480600 | 87.425 | 0 | 0.00 | 87.425 | 87.425 | 87.425 | 0 |
| 1737394200 | 87.425 | 1.01 | 1.17 | 86.407 | 87.964 | 86.188 | 0 |
| 1737135000 | 86.415 | 1.47 | 1.74 | 85.697 | 86.635 | 85.377 | 0 |
| 1737048600 | 84.941 | -0.8 | -0.93 | 85.739 | 85.739 | 83.703 | 0 |
| 1736962200 | 85.742 | 1.65 | 1.97 | 84.245 | 86.121 | 84.245 | 0 |
| 1736875800 | 84.088 | 0.54 | 0.64 | 83.549 | 85.286 | 83.549 | 0 |
| 1736789400 | 83.552 | -0.37 | -0.44 | 83.572 | 83.971 | 82.154 | 0 |
| 1736530200 | 83.919 | -1.72 | -2.01 | 85.636 | 86.056 | 83.919 | 0 |
| 1736443800 | 85.639 | 0.54 | 0.63 | 85.1 | 86.218 | 84.321 | 0 |
| 1736357400 | 85.103 | -0.06 | -0.07 | 85.163 | 86.161 | 84.344 | 0 |
| 1736271000 | 85.165 | -1 | -1.16 | 86.164 | 86.623 | 84.546 | 0 |
| 1736184600 | 86.167 | 2.39 | 2.85 | 83.77 | 86.326 | 83.77 | 0 |
| 1735925400 | 83.778 | -1.86 | -2.17 | 85.636 | 85.676 | 83.638 | 0 |
| 1735839000 | 85.638 | 0.05 | 0.06 | 85.578 | 86.397 | 84.74 | 0 |
| 1735666200 | 85.584 | 0.14 | 0.16 | 85.444 | 86.043 | 85.184 | 0 |
| 1735579800 | 85.447 | -0.65 | -0.75 | 86.086 | 86.286 | 85.207 | 0 |
| 1735320600 | 86.094 | 0.59 | 0.69 | 85.495 | 86.334 | 85.175 | 0 |
| 1735061400 | 85.503 | 0.16 | 0.18 | 85.343 | 85.763 | 85.343 | 0 |
| 1734975000 | 85.346 | 0.17 | 0.20 | 85.166 | 85.606 | 84.247 | 0 |
| 1734715800 | 85.175 | -0.14 | -0.17 | 84.295 | 85.214 | 83.556 | 0 |
| 1734629400 | 85.317 | -2.5 | -2.85 | 87.815 | 87.815 | 85.237 | 0 |
| 1734543000 | 87.818 | 0.86 | 0.99 | 86.998 | 88.137 | 86.898 | 0 |
| 1734456600 | 86.961 | -1.32 | -1.50 | 88.28 | 88.28 | 86.841 | 0 |
| 1734370200 | 88.283 | -0.43 | -0.48 | 88.702 | 88.702 | 87.883 | 0 |
| 1734111000 | 88.711 | -0.32 | -0.36 | 89.03 | 89.51 | 88.271 | 0 |
| 1734024600 | 89.033 | -0.52 | -0.58 | 89.553 | 90.032 | 89.033 | 0 |
| 1733938200 | 89.555 | 0.44 | 0.49 | 89.116 | 89.855 | 88.176 | 0 |
| 1733851800 | 89.118 | -0.7 | -0.78 | 89.818 | 90.058 | 88.599 | 0 |
| 1733765400 | 89.821 | -0.15 | -0.16 | 89.961 | 90.56 | 89.201 | 0 |
| 1733506200 | 89.969 | 2 | 2.27 | 87.97 | 89.969 | 87.07 | 0 |
| 1733419800 | 87.973 | 1.76 | 2.04 | 86.214 | 88.133 | 85.994 | 0 |
| 1733333400 | 86.216 | 0.14 | 0.16 | 86.076 | 86.676 | 85.717 | 0 |
| 1733247000 | 86.079 | 1.6 | 1.89 | 84.48 | 86.299 | 84.48 | 0 |
| 1733160600 | 84.483 | -1.83 | -2.12 | 84.802 | 85.842 | 83.803 | 0 |
| 1732901400 | 86.31 | 0.28 | 0.32 | 86.03 | 86.45 | 85.49 | 0 |
| 1732815000 | 86.033 | 0.88 | 1.03 | 85.153 | 86.613 | 85.153 | 0 |
| 1732728600 | 85.156 | -1.32 | -1.53 | 86.476 | 86.476 | 83.696 | 0 |
| 1732642200 | 86.478 | -0.98 | -1.12 | 87.458 | 87.518 | 86.278 | 0 |
| 1732555800 | 87.461 | -0.03 | -0.03 | 87.481 | 89.041 | 87.141 | 0 |
| 1732296600 | 87.489 | -0.4 | -0.46 | 87.889 | 88.729 | 86.009 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
