Euronext S Stellantis 280824 GR 12 (SSS3G)
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 | 0.4 | 3.08928019771 | 12.948 | 13.274 | 12.948 | 0 | 0 | IX |
| 4 | 0.646 | 5.08581325775 | 12.702 | 13.274 | 11.746 | 0 | 0 | IX |
| 12 | -0.122 | -0.90571640683 | 13.47 | 14.55 | 11.746 | 0 | 0 | IX |
| 26 | -0.946 | -6.61816146635 | 14.294 | 14.55 | 11.746 | 0 | 0 | IX |
| 52 | -0.946 | -6.61816146635 | 14.294 | 14.55 | 11.746 | 0 | 0 | IX |
| 156 | -0.946 | -6.61816146635 | 14.294 | 14.55 | 11.746 | 0 | 0 | IX |
| 260 | -0.946 | -6.61816146635 | 14.294 | 14.55 | 11.746 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 13.348 | 0.14 | 1.06 | 13.348 | 13.348 | 13.348 | 0 |
| 1734024600 | 13.208 | 0.01 | 0.11 | 13.208 | 13.208 | 13.208 | 0 |
| 1733938200 | 13.194 | 0.05 | 0.37 | 13.194 | 13.194 | 13.194 | 0 |
| 1733851800 | 13.146 | 0 | 0.00 | 13.146 | 13.146 | 13.146 | 0 |
| 1733765400 | 13.146 | 0.2 | 1.53 | 13.146 | 13.146 | 13.146 | 0 |
| 1733506200 | 12.948 | 0.4 | 3.19 | 12.948 | 12.948 | 12.948 | 0 |
| 1733419800 | 12.548 | 0.46 | 3.79 | 12.548 | 12.548 | 12.548 | 0 |
| 1733333400 | 12.09 | 0.16 | 1.31 | 12.09 | 12.09 | 12.09 | 0 |
| 1733247000 | 11.934 | 0.19 | 1.60 | 11.934 | 11.934 | 11.934 | 0 |
| 1733160600 | 11.746 | -0.79 | -6.30 | 11.746 | 11.746 | 11.746 | 0 |
| 1732901400 | 12.536 | 0.19 | 1.51 | 12.536 | 12.536 | 12.536 | 0 |
| 1732815000 | 12.35 | 0.15 | 1.23 | 12.35 | 12.35 | 12.35 | 0 |
| 1732728600 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1732642200 | 12.2 | -0.61 | -4.79 | 12.2 | 12.2 | 12.2 | 0 |
| 1732555800 | 12.814 | 0.3 | 2.40 | 12.814 | 12.814 | 12.814 | 0 |
| 1732296600 | 12.514 | 0.34 | 2.83 | 12.514 | 12.514 | 12.514 | 0 |
| 1732210200 | 12.17 | -0.04 | -0.31 | 12.17 | 12.17 | 12.17 | 0 |
| 1732123800 | 12.208 | -0.18 | -1.45 | 12.208 | 12.208 | 12.208 | 0 |
| 1732037400 | 12.388 | -0.27 | -2.12 | 12.388 | 12.388 | 12.388 | 0 |
| 1731951000 | 12.656 | -0.05 | -0.36 | 12.656 | 12.656 | 12.656 | 0 |
| 1731691800 | 12.702 | -0.09 | -0.70 | 12.702 | 12.702 | 12.702 | 0 |
| 1731605400 | 12.792 | 0.33 | 2.66 | 12.792 | 12.792 | 12.792 | 0 |
| 1731519000 | 12.46 | -0.08 | -0.64 | 12.46 | 12.46 | 12.46 | 0 |
| 1731432600 | 12.54 | -0.22 | -1.74 | 12.54 | 12.54 | 12.54 | 0 |
| 1731346200 | 12.762 | 0.22 | 1.79 | 12.762 | 12.762 | 12.762 | 0 |
| 1731087000 | 12.538 | -0.48 | -3.70 | 12.538 | 12.538 | 12.538 | 0 |
| 1731000600 | 13.02 | 0.15 | 1.15 | 13.02 | 13.02 | 13.02 | 0 |
| 1730914200 | 12.872 | 0.22 | 1.75 | 12.872 | 12.872 | 12.872 | 0 |
| 1730827800 | 12.65 | 0.04 | 0.33 | 12.65 | 12.65 | 12.65 | 0 |
| 1730741400 | 12.608 | -0.12 | -0.91 | 12.608 | 12.608 | 12.608 | 0 |
| 1730482200 | 12.724 | 0.13 | 1.02 | 12.724 | 12.724 | 12.724 | 0 |
| 1730395800 | 12.596 | 0.36 | 2.93 | 12.596 | 12.596 | 12.596 | 0 |
| 1730309400 | 12.238 | -0.16 | -1.29 | 12.238 | 12.238 | 12.238 | 0 |
| 1730223000 | 12.398 | -0.31 | -2.41 | 12.398 | 12.398 | 12.398 | 0 |
| 1730136600 | 12.704 | 0.03 | 0.25 | 12.704 | 12.704 | 12.704 | 0 |
| 1729873800 | 12.672 | 0.11 | 0.89 | 12.672 | 12.672 | 12.672 | 0 |
| 1729787400 | 12.56 | 0.18 | 1.45 | 12.56 | 12.56 | 12.56 | 0 |
| 1729701000 | 12.38 | 0.36 | 3.00 | 12.38 | 12.38 | 12.38 | 0 |
| 1729614600 | 12.02 | -0.16 | -1.35 | 12.02 | 12.02 | 12.02 | 0 |
| 1729528200 | 12.184 | 0 | 0.00 | 12.184 | 12.184 | 12.184 | 0 |
| 1729269000 | 12.184 | 0.23 | 1.91 | 12.184 | 12.184 | 12.184 | 0 |
| 1729182600 | 11.956 | -0.05 | -0.45 | 11.956 | 11.956 | 11.956 | 0 |
| 1729096200 | 12.01 | 0.01 | 0.07 | 12.01 | 12.01 | 12.01 | 0 |
| 1729009800 | 12.002 | -0.04 | -0.33 | 12.002 | 12.002 | 12.002 | 0 |
| 1728923400 | 12.042 | 0.19 | 1.57 | 12.042 | 12.042 | 12.042 | 0 |
| 1728664200 | 11.856 | -0.34 | -2.77 | 11.856 | 11.856 | 11.856 | 0 |
| 1728577800 | 12.194 | -0.03 | -0.21 | 12.194 | 12.194 | 12.194 | 0 |
| 1728491400 | 12.22 | 0.23 | 1.94 | 12.22 | 12.22 | 12.22 | 0 |
| 1728405000 | 11.988 | -0.23 | -1.85 | 11.988 | 11.988 | 11.988 | 0 |
| 1728318600 | 12.214 | 0.09 | 0.78 | 12.214 | 12.214 | 12.214 | 0 |
| 1728059400 | 12.12 | 0.21 | 1.75 | 12.12 | 12.12 | 12.12 | 0 |
| 1727973000 | 11.912 | -0.5 | -4.00 | 11.912 | 11.912 | 11.912 | 0 |
| 1727886600 | 12.408 | -0.02 | -0.16 | 12.408 | 12.408 | 12.408 | 0 |
| 1727800200 | 12.428 | 0.02 | 0.16 | 12.428 | 12.428 | 12.428 | 0 |
| 1727713800 | 12.408 | -2.14 | -14.72 | 12.408 | 12.408 | 12.408 | 0 |
| 1727454600 | 14.55 | 0.56 | 3.99 | 14.55 | 14.55 | 14.55 | 0 |
| 1727368200 | 13.992 | 0.21 | 1.51 | 13.992 | 13.992 | 13.992 | 0 |
| 1727281800 | 13.784 | -0.21 | -1.50 | 13.784 | 13.784 | 13.784 | 0 |
| 1727195400 | 13.994 | 0.22 | 1.57 | 13.994 | 13.994 | 13.994 | 0 |
| 1727109000 | 13.778 | 0.31 | 2.29 | 13.778 | 13.778 | 13.778 | 0 |
| 1726849800 | 13.47 | -0.48 | -3.44 | 13.47 | 13.47 | 13.47 | 0 |
| 1726763400 | 13.95 | 0.29 | 2.09 | 13.95 | 13.95 | 13.95 | 0 |
| 1726677000 | 13.664 | 0.02 | 0.16 | 13.664 | 13.664 | 13.664 | 0 |
| 1726590600 | 13.642 | 0.05 | 0.38 | 13.642 | 13.642 | 13.642 | 0 |
| 1726504200 | 13.59 | -0.02 | -0.18 | 13.59 | 13.59 | 13.59 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
