Euronext S Stellantis 030323 GR 134 (SSS2G)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.104 | -0.666324961558 | 15.608 | 15.764 | 15.501 | 0 | 0 | IX |
| 4 | 0.628 | 4.22156493681 | 14.876 | 15.764 | 14.39 | 0 | 0 | IX |
| 12 | 0.928 | 6.36663007684 | 14.576 | 15.764 | 13.657 | 0 | 0 | IX |
| 26 | -1.795 | -10.3763223308 | 17.299 | 17.61 | 13.657 | 0 | 0 | IX |
| 52 | -10.148 | -39.5602682052 | 25.652 | 29.591 | 13.657 | 0 | 0 | IX |
| 156 | -0.676 | -4.17799752781 | 16.18 | 29.591 | 13.657 | 0 | 0 | IX |
| 260 | -0.676 | -4.17799752781 | 16.18 | 29.591 | 13.657 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 15.504 | 0 | 0.02 | 15.504 | 15.504 | 15.504 | 0 |
| 1739986200 | 15.501 | -0.26 | -1.67 | 15.501 | 15.501 | 15.501 | 0 |
| 1739899800 | 15.764 | 0.15 | 0.93 | 15.764 | 15.764 | 15.764 | 0 |
| 1739813400 | 15.618 | 0.01 | 0.06 | 15.618 | 15.618 | 15.618 | 0 |
| 1739554200 | 15.608 | 0.2 | 1.31 | 15.608 | 15.608 | 15.608 | 0 |
| 1739467800 | 15.406 | 0.68 | 4.65 | 15.406 | 15.406 | 15.406 | 0 |
| 1739381400 | 14.722 | 0 | 0.00 | 14.722 | 14.722 | 14.722 | 0 |
| 1739295000 | 14.722 | 0.04 | 0.27 | 14.722 | 14.722 | 14.722 | 0 |
| 1739208600 | 14.683 | 0.11 | 0.77 | 14.683 | 14.683 | 14.683 | 0 |
| 1738949400 | 14.571 | -0.17 | -1.12 | 14.571 | 14.571 | 14.571 | 0 |
| 1738863000 | 14.736 | 0.14 | 0.99 | 14.736 | 14.736 | 14.736 | 0 |
| 1738776600 | 14.592 | -0.07 | -0.48 | 14.592 | 14.592 | 14.592 | 0 |
| 1738690200 | 14.662 | 0.27 | 1.89 | 14.662 | 14.662 | 14.662 | 0 |
| 1738603800 | 14.39 | -0.68 | -4.52 | 14.39 | 14.39 | 14.39 | 0 |
| 1738344600 | 15.071 | -0.08 | -0.52 | 15.071 | 15.071 | 15.071 | 0 |
| 1738258200 | 15.15 | 0.19 | 1.24 | 15.15 | 15.15 | 15.15 | 0 |
| 1738171800 | 14.964 | 0.05 | 0.31 | 14.964 | 14.964 | 14.964 | 0 |
| 1738085400 | 14.918 | -0.18 | -1.17 | 14.918 | 14.918 | 14.918 | 0 |
| 1737999000 | 15.094 | 0.22 | 1.47 | 15.094 | 15.094 | 15.094 | 0 |
| 1737739800 | 14.876 | 0.15 | 1.05 | 14.876 | 14.876 | 14.876 | 0 |
| 1737653400 | 14.722 | -0.04 | -0.30 | 14.722 | 14.722 | 14.722 | 0 |
| 1737567000 | 14.766 | -0.17 | -1.16 | 14.766 | 14.766 | 14.766 | 0 |
| 1737480600 | 14.939 | 0 | 0.00 | 14.939 | 14.939 | 14.939 | 0 |
| 1737394200 | 14.939 | 0.35 | 2.38 | 14.939 | 14.939 | 14.939 | 0 |
| 1737135000 | 14.592 | 0.4 | 2.80 | 14.592 | 14.592 | 14.592 | 0 |
| 1737048600 | 14.194 | -0.14 | -0.99 | 14.194 | 14.194 | 14.194 | 0 |
| 1736962200 | 14.336 | 0.27 | 1.90 | 14.336 | 14.336 | 14.336 | 0 |
| 1736875800 | 14.069 | 0.07 | 0.50 | 14.069 | 14.069 | 14.069 | 0 |
| 1736789400 | 13.999 | -0.27 | -1.92 | 13.999 | 13.999 | 13.999 | 0 |
| 1736530200 | 14.273 | -0.17 | -1.16 | 14.273 | 14.273 | 14.273 | 0 |
| 1736443800 | 14.441 | -0.04 | -0.24 | 14.441 | 14.441 | 14.441 | 0 |
| 1736357400 | 14.476 | -0.39 | -2.64 | 14.476 | 14.476 | 14.476 | 0 |
| 1736271000 | 14.869 | 0.16 | 1.07 | 14.869 | 14.869 | 14.869 | 0 |
| 1736184600 | 14.711 | 0.55 | 3.91 | 14.711 | 14.711 | 14.711 | 0 |
| 1735925400 | 14.157 | -0.52 | -3.52 | 14.157 | 14.157 | 14.157 | 0 |
| 1735839000 | 14.673 | 0.03 | 0.23 | 14.673 | 14.673 | 14.673 | 0 |
| 1735666200 | 14.639 | 0 | 0.00 | 14.639 | 14.639 | 14.639 | 0 |
| 1735579800 | 14.639 | -0.01 | -0.05 | 14.639 | 14.639 | 14.639 | 0 |
| 1735320600 | 14.646 | 0.3 | 2.06 | 14.646 | 14.646 | 14.646 | 0 |
| 1735061400 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1734975000 | 14.35 | -0.04 | -0.29 | 14.35 | 14.35 | 14.35 | 0 |
| 1734715800 | 14.392 | 0.02 | 0.13 | 14.392 | 14.392 | 14.392 | 0 |
| 1734629400 | 14.373 | -0.45 | -3.00 | 14.373 | 14.373 | 14.373 | 0 |
| 1734543000 | 14.818 | -0.02 | -0.11 | 14.818 | 14.818 | 14.818 | 0 |
| 1734456600 | 14.834 | 0.03 | 0.22 | 14.834 | 14.834 | 14.834 | 0 |
| 1734370200 | 14.801 | -0.72 | -4.63 | 14.801 | 14.801 | 14.801 | 0 |
| 1734111000 | 15.52 | 0.16 | 1.06 | 15.52 | 15.52 | 15.52 | 0 |
| 1734024600 | 15.357 | 0.02 | 0.10 | 15.357 | 15.357 | 15.357 | 0 |
| 1733938200 | 15.341 | -0.09 | -0.60 | 15.341 | 15.341 | 15.341 | 0 |
| 1733851800 | 15.434 | 0.15 | 0.97 | 15.434 | 15.434 | 15.434 | 0 |
| 1733765400 | 15.285 | 0.23 | 1.53 | 15.285 | 15.285 | 15.285 | 0 |
| 1733506200 | 15.055 | 0.47 | 3.19 | 15.055 | 15.055 | 15.055 | 0 |
| 1733419800 | 14.59 | 0.53 | 3.79 | 14.59 | 14.59 | 14.59 | 0 |
| 1733333400 | 14.057 | 0.18 | 1.30 | 14.057 | 14.057 | 14.057 | 0 |
| 1733247000 | 13.876 | 0.22 | 1.60 | 13.876 | 13.876 | 13.876 | 0 |
| 1733160600 | 13.657 | -0.92 | -6.30 | 13.657 | 13.657 | 13.657 | 0 |
| 1732901400 | 14.576 | 0.22 | 1.51 | 14.576 | 14.576 | 14.576 | 0 |
| 1732815000 | 14.359 | 0.25 | 1.76 | 14.359 | 14.359 | 14.359 | 0 |
| 1732728600 | 14.111 | -0.07 | -0.52 | 14.111 | 14.111 | 14.111 | 0 |
| 1732642200 | 14.185 | -0.71 | -4.79 | 14.185 | 14.185 | 14.185 | 0 |
| 1732555800 | 14.899 | 0.35 | 2.40 | 14.899 | 14.899 | 14.899 | 0 |
| 1732296600 | 14.55 | 0.4 | 2.83 | 14.55 | 14.55 | 14.55 | 0 |
| 1732210200 | 14.15 | -0.04 | -0.31 | 14.15 | 14.15 | 14.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
