V539S (V539S)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730395800 | 4.355 | -0.27 | -5.74 | 4.47 | 4.5599999 | 4.16 | 0 |
| 1730309400 | 4.62 | 0.03 | 0.65 | 4.735 | 4.78 | 4.45 | 0 |
| 1730223000 | 4.59 | -0.38 | -7.55 | 5.12 | 5.17 | 4.59 | 0 |
| 1730136600 | 4.965 | 0.25 | 5.30 | 4.825 | 5.01 | 4.72 | 0 |
| 1729873800 | 4.715 | 0.13 | 2.84 | 4.555 | 4.8099999 | 4.515 | 0 |
| 1729787400 | 4.585 | 0.02 | 0.44 | 4.575 | 4.7 | 4.5 | 0 |
| 1729701000 | 4.565 | -0.18 | -3.69 | 4.75 | 4.75 | 4.37 | 0 |
| 1729614600 | 4.74 | -0.08 | -1.56 | 4.76 | 4.8099999 | 4.51 | 0 |
| 1729528200 | 4.815 | -0.26 | -5.03 | 5.03 | 5.16 | 4.69 | 0 |
| 1729269000 | 5.07 | -0.05 | -0.98 | 5 | 5.12 | 4.91 | 0 |
| 1729182600 | 5.12 | 0.56 | 12.16 | 4.42 | 5.25 | 4.42 | 0 |
| 1729096200 | 4.565 | 0 | 0.00 | 4.565 | 4.565 | 4.565 | 0 |
| 1729009800 | 4.565 | -0.34 | -6.93 | 4.91 | 5.04 | 4.46 | 0 |
| 1728923400 | 4.905 | 0.19 | 4.03 | 4.71 | 4.905 | 4.67 | 0 |
| 1728664200 | 4.715 | -0.05 | -0.95 | 4.55 | 4.72 | 4.41 | 0 |
| 1728577800 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1728491400 | 4.76 | 0.25 | 5.54 | 4.565 | 4.83 | 4.45 | 0 |
| 1728405000 | 4.51 | 0.22 | 5.13 | 4.075 | 4.55 | 4.025 | 0 |
| 1728318600 | 4.29 | 0.02 | 0.47 | 4.37 | 4.475 | 4.12 | 0 |
| 1728059400 | 4.2699999 | 0.11 | 2.64 | 4.19 | 4.38 | 4 | 0 |
| 1727973000 | 4.16 | -0.21 | -4.81 | 4.26 | 4.3099999 | 4.03 | 0 |
| 1727886600 | 4.37 | 0.01 | 0.23 | 4.375 | 4.47 | 4.23 | 0 |
| 1727800200 | 4.36 | 0.05 | 1.16 | 4.335 | 4.61 | 4.19 | 0 |
| 1727713800 | 4.3099999 | -0.31 | -6.71 | 4.58 | 4.62 | 4.3099999 | 0 |
| 1727454600 | 4.62 | -0.38 | -7.60 | 5.08 | 5.08 | 4.45 | 0 |
| 1727368200 | 5 | 0.29 | 6.16 | 4.89 | 5.2 | 4.88 | 0 |
| 1727281800 | 4.71 | 0.14 | 3.06 | 4.47 | 4.78 | 4.44 | 0 |
| 1727195400 | 4.57 | 0.08 | 1.78 | 4.62 | 4.75 | 4.4 | 0 |
| 1727109000 | 4.49 | 0.34 | 8.06 | 4.165 | 4.5599999 | 4.07 | 0 |
| 1726849800 | 4.155 | -0.33 | -7.25 | 4.37 | 4.55 | 4.14 | 0 |
| 1726763400 | 4.48 | 0.73 | 19.47 | 3.97 | 4.48 | 3.87 | 0 |
| 1726677000 | 3.75 | -0.09 | -2.34 | 3.835 | 3.855 | 3.7 | 0 |
| 1726590600 | 3.84 | 0.22 | 5.93 | 3.75 | 3.91 | 3.69 | 0 |
| 1726504200 | 3.625 | -0.02 | -0.55 | 3.605 | 3.75 | 3.56 | 0 |
| 1726245000 | 3.645 | 0.03 | 0.83 | 3.645 | 3.7 | 3.45 | 0 |
| 1726158600 | 3.615 | 0.41 | 12.79 | 3.405 | 3.68 | 3.38 | 0 |
| 1726072200 | 3.205 | 0.05 | 1.58 | 3.29 | 3.35 | 3.05 | 0 |
| 1725985800 | 3.1549999 | 0.01 | 0.32 | 3.095 | 3.2599999 | 3.085 | 0 |
| 1725899400 | 3.145 | 0.3 | 10.54 | 2.84 | 3.21 | 2.84 | 0 |
| 1725640200 | 2.845 | -0.41 | -12.60 | 3.265 | 3.29 | 2.835 | 0 |
| 1725553800 | 3.255 | -0.24 | -6.73 | 3.49 | 3.54 | 3.22 | 0 |
| 1725467400 | 3.49 | -0.23 | -6.06 | 3.545 | 3.64 | 3.4 | 0 |
| 1725381000 | 3.715 | -0.24 | -5.95 | 3.91 | 4.0599999 | 3.61 | 0 |
| 1725294600 | 3.95 | 0.08 | 2.07 | 3.93 | 3.96 | 3.62 | 0 |
| 1725035400 | 3.87 | -0.01 | -0.26 | 3.89 | 3.94 | 3.815 | 0 |
| 1724949000 | 3.88 | 0.23 | 6.16 | 3.655 | 3.89 | 3.655 | 0 |
| 1724862600 | 3.655 | 0.08 | 2.24 | 3.625 | 3.88 | 3.62 | 0 |
| 1724776200 | 3.575 | -0.02 | -0.56 | 3.585 | 3.615 | 3.44 | 0 |
| 1724689800 | 3.595 | -0.07 | -1.91 | 3.615 | 3.72 | 3.595 | 0 |
| 1724430600 | 3.665 | -0.03 | -0.81 | 3.65 | 3.72 | 3.595 | 0 |
| 1724344200 | 3.695 | 0.09 | 2.50 | 3.575 | 3.725 | 3.575 | 0 |
| 1724257800 | 3.605 | 0.12 | 3.44 | 3.495 | 3.625 | 3.495 | 0 |
| 1724171400 | 3.485 | 0.1 | 2.95 | 3.445 | 3.625 | 3.445 | 0 |
| 1724085000 | 3.385 | 0.02 | 0.59 | 3.375 | 3.445 | 3.295 | 0 |
| 1723825800 | 3.365 | 0.02 | 0.60 | 3.435 | 3.435 | 3.305 | 0 |
| 1723739400 | 3.345 | 0.27 | 8.78 | 3.125 | 3.345 | 3.035 | 0 |
| 1723653000 | 3.075 | 0.16 | 5.31 | 3.025 | 3.075 | 2.935 | 0 |
| 1723566600 | 2.92 | 0.2 | 7.35 | 2.74 | 2.955 | 2.72 | 0 |
| 1723480200 | 2.72 | 0 | 0.00 | 2.8 | 2.85 | 2.605 | 0 |
| 1723221000 | 2.72 | 0.08 | 2.84 | 2.59 | 2.855 | 2.59 | 0 |
| 1723134600 | 2.645 | -0.02 | -0.75 | 2.495 | 2.695 | 2.475 | 0 |
| 1723048200 | 2.665 | 0.39 | 17.14 | 2.39 | 2.695 | 2.35 | 0 |
| 1722961800 | 2.275 | -0.08 | -3.40 | 2.46 | 2.605 | 2.105 | 0 |
| 1722875400 | 2.355 | -0.04 | -1.46 | 2.235 | 2.395 | 1.855 | 0 |
| 1722616200 | 2.39 | -0.53 | -18.15 | 2.715 | 2.765 | 2.275 | 0 |
| 1722529800 | 2.92 | -0.54 | -15.48 | 3.46 | 3.46 | 2.895 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
