Euronext S Shell 070322 PR 091 (SSS1P)
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 | 0.24 | 0.755310778914 | 31.775 | 32.015 | 31.24 | 0 | 0 | IX |
| 4 | 2.585 | 8.7835541964 | 29.43 | 32.015 | 29.195 | 0 | 0 | IX |
| 12 | 0.92 | 2.95867502814 | 31.095 | 32.015 | 29.195 | 0 | 0 | IX |
| 26 | -1.47 | -4.3900253845 | 33.485 | 33.88 | 29.195 | 0 | 0 | IX |
| 52 | 3.015 | 10.3965517241 | 29 | 34.57 | 27.975 | 0 | 0 | IX |
| 156 | 7.405 | 30.0893945551 | 24.61 | 34.57 | 22.84 | 0 | 0 | IX |
| 260 | 7.405 | 30.0893945551 | 24.61 | 34.57 | 22.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 32.015 | 0.4 | 1.25 | 32.015 | 32.015 | 32.015 | 0 |
| 1736530200 | 31.62 | 0.07 | 0.22 | 31.62 | 31.62 | 31.62 | 0 |
| 1736443800 | 31.55 | 0.31 | 0.99 | 31.55 | 31.55 | 31.55 | 0 |
| 1736357400 | 31.24 | -0.54 | -1.68 | 31.24 | 31.24 | 31.24 | 0 |
| 1736271000 | 31.775 | 0.38 | 1.21 | 31.775 | 31.775 | 31.775 | 0 |
| 1736184600 | 31.395 | 0.11 | 0.35 | 31.395 | 31.395 | 31.395 | 0 |
| 1735925400 | 31.285 | 0.48 | 1.54 | 31.285 | 31.285 | 31.285 | 0 |
| 1735839000 | 30.81 | 0.7 | 2.31 | 30.81 | 30.81 | 30.81 | 0 |
| 1735666200 | 30.115 | 0.36 | 1.23 | 30.115 | 30.115 | 30.115 | 0 |
| 1735579800 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1735320600 | 29.75 | 0.2 | 0.69 | 29.75 | 29.75 | 29.75 | 0 |
| 1735061400 | 29.545 | 0.28 | 0.94 | 29.545 | 29.545 | 29.545 | 0 |
| 1734975000 | 29.27 | 0.07 | 0.26 | 29.27 | 29.27 | 29.27 | 0 |
| 1734715800 | 29.195 | -0.15 | -0.51 | 29.195 | 29.195 | 29.195 | 0 |
| 1734629400 | 29.345 | -0.23 | -0.78 | 29.345 | 29.345 | 29.345 | 0 |
| 1734543000 | 29.575 | 0.15 | 0.49 | 29.575 | 29.575 | 29.575 | 0 |
| 1734456600 | 29.43 | -0.55 | -1.82 | 29.43 | 29.43 | 29.43 | 0 |
| 1734370200 | 29.975 | -0.38 | -1.24 | 29.975 | 29.975 | 29.975 | 0 |
| 1734111000 | 30.35 | -0.23 | -0.75 | 30.35 | 30.35 | 30.35 | 0 |
| 1734024600 | 30.58 | 0.05 | 0.16 | 30.58 | 30.58 | 30.58 | 0 |
| 1733938200 | 30.53 | -0.26 | -0.84 | 30.53 | 30.53 | 30.53 | 0 |
| 1733851800 | 30.79 | -0.05 | -0.16 | 30.79 | 30.79 | 30.79 | 0 |
| 1733765400 | 30.84 | 0.75 | 2.51 | 30.84 | 30.84 | 30.84 | 0 |
| 1733506200 | 30.085 | -0.22 | -0.71 | 30.085 | 30.085 | 30.085 | 0 |
| 1733419800 | 30.3 | -0.48 | -1.54 | 30.3 | 30.3 | 30.3 | 0 |
| 1733333400 | 30.775 | -0.26 | -0.84 | 30.775 | 30.775 | 30.775 | 0 |
| 1733247000 | 31.035 | 0.5 | 1.64 | 31.035 | 31.035 | 31.035 | 0 |
| 1733160600 | 30.535 | -0.19 | -0.60 | 30.535 | 30.535 | 30.535 | 0 |
| 1732901400 | 30.72 | 0.05 | 0.16 | 30.72 | 30.72 | 30.72 | 0 |
| 1732815000 | 30.67 | -0.05 | -0.15 | 30.67 | 30.67 | 30.67 | 0 |
| 1732728600 | 30.715 | -0.16 | -0.52 | 30.715 | 30.715 | 30.715 | 0 |
| 1732642200 | 30.875 | -0.24 | -0.77 | 30.875 | 30.875 | 30.875 | 0 |
| 1732555800 | 31.115 | -0.5 | -1.57 | 31.115 | 31.115 | 31.115 | 0 |
| 1732296600 | 31.61 | 0.09 | 0.27 | 31.61 | 31.61 | 31.61 | 0 |
| 1732210200 | 31.525 | 0.5 | 1.63 | 31.525 | 31.525 | 31.525 | 0 |
| 1732123800 | 31.02 | -0.13 | -0.40 | 31.02 | 31.02 | 31.02 | 0 |
| 1732037400 | 31.145 | -0.17 | -0.53 | 31.145 | 31.145 | 31.145 | 0 |
| 1731951000 | 31.31 | 0.25 | 0.82 | 31.31 | 31.31 | 31.31 | 0 |
| 1731691800 | 31.055 | 0.24 | 0.78 | 31.055 | 31.055 | 31.055 | 0 |
| 1731605400 | 30.815 | -0.39 | -1.23 | 30.815 | 30.815 | 30.815 | 0 |
| 1731519000 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1731432600 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1731346200 | 31.2 | -0.05 | -0.16 | 31.2 | 31.2 | 31.2 | 0 |
| 1731087000 | 31.25 | -0.37 | -1.15 | 31.25 | 31.25 | 31.25 | 0 |
| 1731000600 | 31.615 | 0.18 | 0.59 | 31.615 | 31.615 | 31.615 | 0 |
| 1730914200 | 31.43 | 0.02 | 0.08 | 31.43 | 31.43 | 31.43 | 0 |
| 1730827800 | 31.405 | 0.2 | 0.64 | 31.405 | 31.405 | 31.405 | 0 |
| 1730741400 | 31.205 | 0.06 | 0.21 | 31.205 | 31.205 | 31.205 | 0 |
| 1730482200 | 31.14 | 0.32 | 1.05 | 31.14 | 31.14 | 31.14 | 0 |
| 1730395800 | 30.815 | 0.69 | 2.29 | 30.815 | 30.815 | 30.815 | 0 |
| 1730309400 | 30.125 | -0.08 | -0.25 | 30.125 | 30.125 | 30.125 | 0 |
| 1730223000 | 30.2 | -0.3 | -0.97 | 30.2 | 30.2 | 30.2 | 0 |
| 1730136600 | 30.495 | -0.42 | -1.36 | 30.495 | 30.495 | 30.495 | 0 |
| 1729873800 | 30.915 | 0.13 | 0.41 | 30.915 | 30.915 | 30.915 | 0 |
| 1729787400 | 30.79 | -0.01 | -0.02 | 30.79 | 30.79 | 30.79 | 0 |
| 1729701000 | 30.795 | -0.3 | -0.96 | 30.795 | 30.795 | 30.795 | 0 |
| 1729614600 | 31.095 | 0.2 | 0.66 | 31.095 | 31.095 | 31.095 | 0 |
| 1729528200 | 30.89 | 0.16 | 0.52 | 30.89 | 30.89 | 30.89 | 0 |
| 1729269000 | 30.73 | -0.23 | -0.74 | 30.73 | 30.73 | 30.73 | 0 |
| 1729182600 | 30.96 | 0.62 | 2.04 | 30.96 | 30.96 | 30.96 | 0 |
| 1729096200 | 30.34 | 0 | 0.00 | 30.34 | 30.34 | 30.34 | 0 |
| 1729009800 | 30.34 | -0.94 | -3.01 | 30.34 | 30.34 | 30.34 | 0 |
| 1728923400 | 31.28 | 0.02 | 0.05 | 31.28 | 31.28 | 31.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
