V444S (V444S)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 11.12 | 2.34 | 26.65 | 9.05 | 11.51 | 8.33 | 0 |
| 1721233800 | 8.78 | 3.9 | 79.73 | 5.2 | 8.78 | 5.2 | 100 |
| 1721147400 | 4.885 | 1.44 | 41.80 | 4.105 | 5.39 | 3.795 | 0 |
| 1721061000 | 3.445 | -0.7 | -16.89 | 5.36 | 5.38 | 2.765 | 1340 |
| 1720801800 | 4.1449999 | -1.11 | -21.05 | 6.01 | 6.35 | 3.975 | 100 |
| 1720715400 | 5.25 | 2.01 | 61.79 | 2.05 | 5.25 | 1.12 | 0 |
| 1720629000 | 3.245 | -0.62 | -16.04 | 3.655 | 3.655 | 2.8849999 | 50 |
| 1720542600 | 3.865 | -0.42 | -9.80 | 3.505 | 3.865 | 3.1349999 | 0 |
| 1720456200 | 4.285 | -0.66 | -13.35 | 4.795 | 4.795 | 4.115 | 0 |
| 1720197000 | 4.945 | -1.58 | -24.16 | 6.23 | 6.24 | 4.945 | 100 |
| 1720110600 | 6.5199999 | -0.62 | -8.68 | 6.44 | 6.72 | 6.37 | 0 |
| 1720024200 | 7.14 | -2.05 | -22.31 | 7.96 | 8.2899999 | 7.04 | 100 |
| 1719937800 | 9.19 | -1.59 | -14.75 | 10.15 | 11.01 | 9.1 | 0 |
| 1719851400 | 10.78 | 1.49 | 16.04 | 10.19 | 11.6 | 10.09 | 0 |
| 1719592200 | 9.2899999 | -1.39 | -13.01 | 9.3 | 9.95 | 8.02 | 0 |
| 1719505800 | 10.68 | -0.15 | -1.39 | 10.86 | 11.07 | 9.57 | 0 |
| 1719419400 | 10.83 | -0.3 | -2.70 | 10.37 | 11.36 | 9.93 | 0 |
| 1719333000 | 11.13 | -0.13 | -1.15 | 12.32 | 12.82 | 11.13 | 0 |
| 1719246600 | 11.26 | 0.64 | 6.03 | 10.63 | 12 | 10.29 | 0 |
| 1718987400 | 10.62 | 1.73 | 19.46 | 9.86 | 11.26 | 9.77 | 0 |
| 1718901000 | 8.89 | 0.49 | 5.83 | 7.79 | 9.51 | 7.49 | 0 |
| 1718814600 | 8.4 | -0.89 | -9.58 | 8.64 | 8.67 | 8.3699999 | 0 |
| 1718728200 | 9.2899999 | -1.26 | -11.94 | 8.93 | 9.42 | 8.46 | 0 |
| 1718641800 | 10.55 | -1.15 | -9.83 | 11.17 | 11.49 | 10.52 | 0 |
| 1718382600 | 11.7 | -0.32 | -2.66 | 11.54 | 12.63 | 11.37 | 0 |
| 1718296200 | 12.02 | -0.53 | -4.22 | 11.7 | 12.47 | 11.24 | 0 |
| 1718209800 | 12.55 | -3.87 | -23.57 | 15.07 | 15.25 | 12.48 | 0 |
| 1718123400 | 16.42 | -0.36 | -2.15 | 16.51 | 17.52 | 16.34 | 0 |
| 1718037000 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
| 1717777800 | 16.78 | -0.08 | -0.47 | 16.52 | 17.87 | 16.399999 | 0 |
| 1717691400 | 16.86 | -0.88 | -4.96 | 16.719999 | 16.91 | 16.36 | 0 |
| 1717605000 | 17.74 | -3.49 | -16.44 | 19.72 | 20.11 | 17.74 | 0 |
| 1717518600 | 21.23 | 0.23 | 1.10 | 20.72 | 21.76 | 20.72 | 0 |
| 1717432200 | 21 | -2.71 | -11.43 | 20.81 | 21.43 | 20.02 | 0 |
| 1717173000 | 23.71 | 3.13 | 15.21 | 21.87 | 23.82 | 20.62 | 0 |
| 1717086600 | 20.58 | 1.33 | 6.91 | 20.77 | 21 | 19.69 | 0 |
| 1717000200 | 19.25 | 0.84 | 4.56 | 18.88 | 19.85 | 18.68 | 0 |
| 1716913800 | 18.41 | 0.08 | 0.44 | 18.56 | 18.95 | 17.86 | 0 |
| 1716827400 | 18.33 | -0.4 | -2.14 | 18.97 | 18.98 | 18.33 | 0 |
| 1716568200 | 18.73 | 0.1 | 0.54 | 20.49 | 20.57 | 18.53 | 0 |
| 1716481800 | 18.63 | -0.7 | -3.62 | 18.21 | 19.5 | 17.54 | 0 |
| 1716395400 | 19.33 | -0.76 | -3.78 | 19.5 | 20.04 | 19.31 | 0 |
| 1716309000 | 20.09 | 0.02 | 0.10 | 20.11 | 20.71 | 19.96 | 0 |
| 1716222600 | 20.07 | -1.02 | -4.84 | 20.84 | 21.09 | 19.99 | 0 |
| 1715963400 | 21.09 | 1.01 | 5.03 | 20.85 | 21.33 | 20.75 | 0 |
| 1715877000 | 20.08 | -1.6 | -7.38 | 20.47 | 20.76 | 20.08 | 0 |
| 1715790600 | 21.68 | -2.97 | -12.05 | 23.43 | 23.53 | 21.56 | 0 |
| 1715704200 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 0 |
| 1715617800 | 24.65 | -0.61 | -2.41 | 24.6 | 24.82 | 24.21 | 0 |
| 1715358600 | 25.26 | -0.15 | -0.59 | 25.27 | 25.51 | 24.2 | 0 |
| 1715272200 | 25.41 | -0.41 | -1.59 | 26.11 | 26.39 | 25.26 | 0 |
| 1715185800 | 25.82 | 0.56 | 2.22 | 25.72 | 26.81 | 25.43 | 0 |
| 1715099400 | 25.26 | -1.24 | -4.68 | 25.79 | 26.03 | 25.15 | 0 |
| 1715013000 | 26.5 | -1.18 | -4.26 | 27.54 | 27.54 | 26.5 | 0 |
| 1714753800 | 27.68 | -4.46 | -13.88 | 29.86 | 30.13 | 27.46 | 0 |
| 1714667400 | 32.14 | 2.09 | 6.96 | 31.91 | 33.28 | 31.29 | 0 |
| 1714494600 | 30.05 | 0.92 | 3.16 | 28.78 | 30.05 | 28.65 | 0 |
| 1714408200 | 29.13 | -0.41 | -1.39 | 28.58 | 29.33 | 28.42 | 0 |
| 1714149000 | 29.54 | -3.9 | -11.66 | 29.89 | 30.77 | 29.02 | 0 |
| 1714062600 | 33.439999 | 2.51 | 8.12 | 33.17 | 34.29 | 32.22 | 0 |
| 1713976200 | 30.93 | -0.96 | -3.01 | 30.41 | 31.3 | 30.01 | 0 |
| 1713889800 | 31.89 | -3.6 | -10.14 | 34.35 | 34.42 | 31.7 | 0 |
| 1713803400 | 35.49 | 1.16 | 3.38 | 34.66 | 36 | 34.5 | 0 |
| 1713544200 | 34.33 | 3.52 | 11.42 | 34.13 | 34.35 | 32.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
