Euronext S Shell 070322 GR Decrement 091 (SSSHD)
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 | -1.574 | -4.77983601579 | 32.93 | 33.178 | 31.167 | 0 | 0 | IX |
| 4 | -1.096 | -3.37729569826 | 32.452 | 33.396 | 31.167 | 0 | 0 | IX |
| 12 | 0.421 | 1.36091805398 | 30.935 | 33.396 | 29.74 | 0 | 0 | IX |
| 26 | 0.327 | 1.05385284734 | 31.029 | 33.396 | 29.74 | 0 | 0 | IX |
| 52 | 1.662 | 5.59709032128 | 29.694 | 34.863 | 29.618 | 0 | 0 | IX |
| 156 | 6.867 | 28.0411613377 | 24.489 | 34.863 | 22.748 | 0 | 0 | IX |
| 260 | 6.867 | 28.0411613377 | 24.489 | 34.863 | 22.748 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 31.356 | 0.18 | 0.56 | 31.356 | 31.356 | 31.356 | 0 |
| 1741282200 | 31.18 | 0.01 | 0.04 | 31.18 | 31.18 | 31.18 | 0 |
| 1741195800 | 31.167 | -0.75 | -2.35 | 31.167 | 31.167 | 31.167 | 0 |
| 1741109400 | 31.917 | -1.26 | -3.80 | 31.917 | 31.917 | 31.917 | 0 |
| 1741023000 | 33.177999 | 0.25 | 0.75 | 33.177999 | 33.177999 | 33.177999 | 0 |
| 1740763800 | 32.93 | -0.26 | -0.80 | 32.93 | 32.93 | 32.93 | 0 |
| 1740677400 | 33.194 | 0.26 | 0.79 | 33.194 | 33.194 | 33.194 | 0 |
| 1740591000 | 32.935 | 0.31 | 0.93 | 32.935 | 32.935 | 32.935 | 0 |
| 1740504600 | 32.63 | -0.18 | -0.54 | 32.63 | 32.63 | 32.63 | 0 |
| 1740418200 | 32.807 | -0.14 | -0.42 | 32.807 | 32.807 | 32.807 | 0 |
| 1740159000 | 32.947 | -0.45 | -1.34 | 32.947 | 32.947 | 32.947 | 0 |
| 1740072600 | 33.396 | 0 | 0.01 | 33.396 | 33.396 | 33.396 | 0 |
| 1739986200 | 33.393 | 0.12 | 0.35 | 33.393 | 33.393 | 33.393 | 0 |
| 1739899800 | 33.278 | 0.02 | 0.05 | 33.278 | 33.278 | 33.278 | 0 |
| 1739813400 | 33.259999 | 0.23 | 0.69 | 33.259999 | 33.259999 | 33.259999 | 0 |
| 1739554200 | 33.031 | 0.26 | 0.81 | 33.031 | 33.031 | 33.031 | 0 |
| 1739467800 | 32.767 | -0.32 | -0.96 | 32.767 | 32.767 | 32.767 | 0 |
| 1739381400 | 33.086 | 0 | 0.00 | 33.086 | 33.086 | 33.086 | 0 |
| 1739295000 | 33.086 | 0.64 | 1.96 | 33.086 | 33.086 | 33.086 | 0 |
| 1739208600 | 32.45 | -0 | -0.01 | 32.45 | 32.45 | 32.45 | 0 |
| 1738949400 | 32.452 | 0.06 | 0.19 | 32.452 | 32.452 | 32.452 | 0 |
| 1738863000 | 32.389 | -0.06 | -0.19 | 32.389 | 32.389 | 32.389 | 0 |
| 1738776600 | 32.452 | -0.1 | -0.30 | 32.452 | 32.452 | 32.452 | 0 |
| 1738690200 | 32.551 | 0.22 | 0.68 | 32.551 | 32.551 | 32.551 | 0 |
| 1738603800 | 32.33 | -0.32 | -0.97 | 32.33 | 32.33 | 32.33 | 0 |
| 1738344600 | 32.647 | 0.15 | 0.46 | 32.647 | 32.647 | 32.647 | 0 |
| 1738258200 | 32.497 | 0.92 | 2.90 | 32.497 | 32.497 | 32.497 | 0 |
| 1738171800 | 31.581 | 0.13 | 0.41 | 31.581 | 31.581 | 31.581 | 0 |
| 1738085400 | 31.451 | 0.03 | 0.11 | 31.451 | 31.451 | 31.451 | 0 |
| 1737999000 | 31.418 | -0.36 | -1.14 | 31.418 | 31.418 | 31.418 | 0 |
| 1737739800 | 31.781 | -0.7 | -2.17 | 31.781 | 31.781 | 31.781 | 0 |
| 1737653400 | 32.485 | -0.07 | -0.21 | 32.485 | 32.485 | 32.485 | 0 |
| 1737567000 | 32.552999 | -0.34 | -1.04 | 32.552999 | 32.552999 | 32.552999 | 0 |
| 1737480600 | 32.894 | 0 | 0.00 | 32.894 | 32.894 | 32.894 | 0 |
| 1737394200 | 32.894 | -0.09 | -0.28 | 32.894 | 32.894 | 32.894 | 0 |
| 1737135000 | 32.988 | 0.29 | 0.90 | 32.988 | 32.988 | 32.988 | 0 |
| 1737048600 | 32.695 | 0.03 | 0.10 | 32.695 | 32.695 | 32.695 | 0 |
| 1736962200 | 32.662 | 0.24 | 0.74 | 32.662 | 32.662 | 32.662 | 0 |
| 1736875800 | 32.421 | -0.13 | -0.40 | 32.421 | 32.421 | 32.421 | 0 |
| 1736789400 | 32.549999 | 0.39 | 1.23 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1736530200 | 32.156 | 0.07 | 0.22 | 32.156 | 32.156 | 32.156 | 0 |
| 1736443800 | 32.087 | 0.31 | 0.98 | 32.087 | 32.087 | 32.087 | 0 |
| 1736357400 | 31.775 | -0.55 | -1.69 | 31.775 | 31.775 | 31.775 | 0 |
| 1736271000 | 32.320999 | 0.38 | 1.20 | 32.320999 | 32.320999 | 32.320999 | 0 |
| 1736184600 | 31.937 | 0.1 | 0.33 | 31.937 | 31.937 | 31.937 | 0 |
| 1735925400 | 31.833 | 0.48 | 1.53 | 31.833 | 31.833 | 31.833 | 0 |
| 1735839000 | 31.352 | 0.7 | 2.29 | 31.352 | 31.352 | 31.352 | 0 |
| 1735666200 | 30.65 | 0.37 | 1.22 | 30.65 | 30.65 | 30.65 | 0 |
| 1735579800 | 30.281 | -0.01 | -0.02 | 30.281 | 30.281 | 30.281 | 0 |
| 1735320600 | 30.288 | 0.2 | 0.67 | 30.288 | 30.288 | 30.288 | 0 |
| 1735061400 | 30.087 | 0.28 | 0.93 | 30.087 | 30.087 | 30.087 | 0 |
| 1734975000 | 29.809 | 0.07 | 0.23 | 29.809 | 29.809 | 29.809 | 0 |
| 1734715800 | 29.74 | -0.16 | -0.52 | 29.74 | 29.74 | 29.74 | 0 |
| 1734629400 | 29.896 | -0.24 | -0.78 | 29.896 | 29.896 | 29.896 | 0 |
| 1734543000 | 30.132 | 0.15 | 0.48 | 30.132 | 30.132 | 30.132 | 0 |
| 1734456600 | 29.987 | -0.56 | -1.83 | 29.987 | 29.987 | 29.987 | 0 |
| 1734370200 | 30.545 | -0.39 | -1.26 | 30.545 | 30.545 | 30.545 | 0 |
| 1734111000 | 30.935 | -0.24 | -0.76 | 30.935 | 30.935 | 30.935 | 0 |
| 1734024600 | 31.172 | 0.05 | 0.16 | 31.172 | 31.172 | 31.172 | 0 |
| 1733938200 | 31.123 | -0.27 | -0.85 | 31.123 | 31.123 | 31.123 | 0 |
| 1733851800 | 31.391 | -0.05 | -0.17 | 31.391 | 31.391 | 31.391 | 0 |
| 1733765400 | 31.444 | 0.76 | 2.48 | 31.444 | 31.444 | 31.444 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
