Euronext S Stellantis 280824 GR 12 (SSS3G)
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 | -0.174 | -1.54337413518 | 11.274 | 11.62 | 11.272 | 0 | 0 | IX |
| 4 | -2.388 | -17.7046263345 | 13.488 | 13.49 | 11.004 | 0 | 0 | IX |
| 12 | -1.496 | -11.8767862814 | 12.596 | 13.558 | 11.004 | 0 | 0 | IX |
| 26 | -2.678 | -19.4367832777 | 13.778 | 14.55 | 11.004 | 0 | 0 | IX |
| 52 | -3.194 | -22.3450398769 | 14.294 | 14.55 | 11.004 | 0 | 0 | IX |
| 156 | -3.194 | -22.3450398769 | 14.294 | 14.55 | 11.004 | 0 | 0 | IX |
| 260 | -3.194 | -22.3450398769 | 14.294 | 14.55 | 11.004 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 11.1 | -0.17 | -1.53 | 11.1 | 11.1 | 11.1 | 0 |
| 1742491800 | 11.272 | -0.35 | -2.99 | 11.272 | 11.272 | 11.272 | 0 |
| 1742405400 | 11.62 | 0.03 | 0.29 | 11.62 | 11.62 | 11.62 | 0 |
| 1742319000 | 11.586 | 0.16 | 1.36 | 11.586 | 11.586 | 11.586 | 0 |
| 1742232600 | 11.43 | 0.16 | 1.38 | 11.43 | 11.43 | 11.43 | 0 |
| 1741973400 | 11.274 | 0.27 | 2.45 | 11.274 | 11.274 | 11.274 | 0 |
| 1741887000 | 11.004 | -0.26 | -2.29 | 11.004 | 11.004 | 11.004 | 0 |
| 1741800600 | 11.262 | -0.06 | -0.55 | 11.262 | 11.262 | 11.262 | 0 |
| 1741714200 | 11.324 | -0.62 | -5.22 | 11.324 | 11.324 | 11.324 | 0 |
| 1741627800 | 11.948 | 0.3 | 2.59 | 11.948 | 11.948 | 11.948 | 0 |
| 1741368600 | 11.646 | -0.17 | -1.44 | 11.646 | 11.646 | 11.646 | 0 |
| 1741282200 | 11.816 | 0.24 | 2.07 | 11.816 | 11.816 | 11.816 | 0 |
| 1741195800 | 11.576 | 0.5 | 4.51 | 11.576 | 11.576 | 11.576 | 0 |
| 1741109400 | 11.076 | -1.25 | -10.16 | 11.076 | 11.076 | 11.076 | 0 |
| 1741023000 | 12.328 | -0.03 | -0.26 | 12.328 | 12.328 | 12.328 | 0 |
| 1740763800 | 12.36 | 0.09 | 0.73 | 12.36 | 12.36 | 12.36 | 0 |
| 1740677400 | 12.27 | -0.67 | -5.21 | 12.27 | 12.27 | 12.27 | 0 |
| 1740591000 | 12.944 | -0.55 | -4.05 | 12.944 | 12.944 | 12.944 | 0 |
| 1740504600 | 13.49 | 0.02 | 0.15 | 13.49 | 13.49 | 13.49 | 0 |
| 1740418200 | 13.47 | -0.02 | -0.13 | 13.47 | 13.47 | 13.47 | 0 |
| 1740159000 | 13.488 | 0.15 | 1.15 | 13.488 | 13.488 | 13.488 | 0 |
| 1740072600 | 13.334 | 0 | 0.02 | 13.334 | 13.334 | 13.334 | 0 |
| 1739986200 | 13.332 | -0.23 | -1.67 | 13.332 | 13.332 | 13.332 | 0 |
| 1739899800 | 13.558 | 0.13 | 0.94 | 13.558 | 13.558 | 13.558 | 0 |
| 1739813400 | 13.432 | 0.01 | 0.06 | 13.432 | 13.432 | 13.432 | 0 |
| 1739554200 | 13.424 | 0.17 | 1.31 | 13.424 | 13.424 | 13.424 | 0 |
| 1739467800 | 13.25 | 0.59 | 4.64 | 13.25 | 13.25 | 13.25 | 0 |
| 1739381400 | 12.662 | 0 | 0.00 | 12.662 | 12.662 | 12.662 | 0 |
| 1739295000 | 12.662 | 0.03 | 0.27 | 12.662 | 12.662 | 12.662 | 0 |
| 1739208600 | 12.628 | 0.1 | 0.77 | 12.628 | 12.628 | 12.628 | 0 |
| 1738949400 | 12.532 | -0.14 | -1.12 | 12.532 | 12.532 | 12.532 | 0 |
| 1738863000 | 12.674 | 0.12 | 0.99 | 12.674 | 12.674 | 12.674 | 0 |
| 1738776600 | 12.55 | -0.06 | -0.48 | 12.55 | 12.55 | 12.55 | 0 |
| 1738690200 | 12.61 | 0.23 | 1.89 | 12.61 | 12.61 | 12.61 | 0 |
| 1738603800 | 12.376 | -0.59 | -4.52 | 12.376 | 12.376 | 12.376 | 0 |
| 1738344600 | 12.962 | -0.07 | -0.52 | 12.962 | 12.962 | 12.962 | 0 |
| 1738258200 | 13.03 | 0.16 | 1.24 | 13.03 | 13.03 | 13.03 | 0 |
| 1738171800 | 12.87 | 0.04 | 0.31 | 12.87 | 12.87 | 12.87 | 0 |
| 1738085400 | 12.83 | -0.15 | -1.17 | 12.83 | 12.83 | 12.83 | 0 |
| 1737999000 | 12.982 | 0.19 | 1.47 | 12.982 | 12.982 | 12.982 | 0 |
| 1737739800 | 12.794 | 0.13 | 1.04 | 12.794 | 12.794 | 12.794 | 0 |
| 1737653400 | 12.662 | -0.04 | -0.30 | 12.662 | 12.662 | 12.662 | 0 |
| 1737567000 | 12.7 | -0.15 | -1.15 | 12.7 | 12.7 | 12.7 | 0 |
| 1737480600 | 12.848 | 0 | 0.00 | 12.848 | 12.848 | 12.848 | 0 |
| 1737394200 | 12.848 | 0.3 | 2.37 | 12.848 | 12.848 | 12.848 | 0 |
| 1737135000 | 12.55 | 0.34 | 2.80 | 12.55 | 12.55 | 12.55 | 0 |
| 1737048600 | 12.208 | -0.12 | -0.99 | 12.208 | 12.208 | 12.208 | 0 |
| 1736962200 | 12.33 | 0.23 | 1.90 | 12.33 | 12.33 | 12.33 | 0 |
| 1736875800 | 12.1 | 0.06 | 0.50 | 12.1 | 12.1 | 12.1 | 0 |
| 1736789400 | 12.04 | -0.24 | -1.92 | 12.04 | 12.04 | 12.04 | 0 |
| 1736530200 | 12.276 | -0.14 | -1.16 | 12.276 | 12.276 | 12.276 | 0 |
| 1736443800 | 12.42 | -0.03 | -0.24 | 12.42 | 12.42 | 12.42 | 0 |
| 1736357400 | 12.45 | -0.34 | -2.64 | 12.45 | 12.45 | 12.45 | 0 |
| 1736271000 | 12.788 | 0.14 | 1.07 | 12.788 | 12.788 | 12.788 | 0 |
| 1736184600 | 12.652 | 0.48 | 3.91 | 12.652 | 12.652 | 12.652 | 0 |
| 1735925400 | 12.176 | -0.44 | -3.52 | 12.176 | 12.176 | 12.176 | 0 |
| 1735839000 | 12.62 | 0.03 | 0.24 | 12.62 | 12.62 | 12.62 | 0 |
| 1735666200 | 12.59 | 0 | 0.00 | 12.59 | 12.59 | 12.59 | 0 |
| 1735579800 | 12.59 | -0.01 | -0.05 | 12.59 | 12.59 | 12.59 | 0 |
| 1735320600 | 12.596 | 0.25 | 2.06 | 12.596 | 12.596 | 12.596 | 0 |
| 1735061400 | 12.342 | 0 | 0.00 | 12.342 | 12.342 | 12.342 | 0 |
| 1734975000 | 12.342 | -0.04 | -0.29 | 12.342 | 12.342 | 12.342 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
