B&S Group SA (70B)
TG
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 | -0.0700001 | -1.61476585928 | 4.335 | 4.355 | 4.2249999 | 131 | 4.33127084 | DE |
| 4 | -0.0100001 | -0.233920467836 | 4.275 | 4.41 | 4.155 | 485 | 4.29898442 | DE |
| 12 | -0.5550001 | -11.5145248963 | 4.82 | 4.925 | 4.04 | 1565 | 4.45122546 | DE |
| 26 | -0.625 | -12.7811863554 | 4.8899999 | 5.04 | 4.04 | 1083 | 4.53782331 | DE |
| 52 | 0.4749999 | 12.5329788918 | 3.79 | 5.56 | 3.48 | 1138 | 4.47689059 | DE |
| 156 | 0.5549999 | 14.9595660377 | 3.71 | 5.56 | 3.265 | 1127 | 4.32616928 | DE |
| 260 | 0.5549999 | 14.9595660377 | 3.71 | 5.56 | 3.265 | 1127 | 4.32616928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 4.275 | 0.01 | 0.12 | 4.275 | 4.275 | 4.275 | 4 |
| 1736458020 | 4.2699999 | 0.01 | 0.35 | 4.335 | 4.335 | 4.2249999 | 71 |
| 1736371620 | 4.255 | -0.1 | -2.18 | 4.32 | 4.32 | 4.255 | 29 |
| 1736285220 | 4.3499999 | 0.09 | 2.11 | 4.315 | 4.3499999 | 4.315 | 502 |
| 1736198820 | 4.26 | -0.04 | -0.93 | 4.355 | 4.355 | 4.26 | 28 |
| 1735939620 | 4.3 | 0.03 | 0.70 | 4.335 | 4.335 | 4.285 | 27 |
| 1735853220 | 4.2699999 | 0.06 | 1.55 | 4.2649999 | 4.315 | 4.2649999 | 66 |
| 1735594020 | 4.205 | -0.08 | -1.75 | 4.235 | 4.235 | 4.205 | 11 |
| 1735334820 | 4.28 | -0.03 | -0.58 | 4.41 | 4.41 | 4.2 | 2553 |
| 1734989220 | 4.305 | 0.03 | 0.70 | 4.28 | 4.34 | 4.28 | 39 |
| 1734730020 | 4.275 | -0.03 | -0.70 | 4.275 | 4.275 | 4.275 | 13 |
| 1734643620 | 4.305 | -0.01 | -0.12 | 4.155 | 4.3949999 | 4.155 | 36 |
| 1734557220 | 4.3099999 | 0.04 | 1.06 | 4.375 | 4.375 | 4.3099999 | 18 |
| 1734470820 | 4.2649999 | -0.1 | -2.18 | 4.34 | 4.38 | 4.2649999 | 1223 |
| 1734384420 | 4.36 | 0.09 | 2.11 | 4.26 | 4.36 | 4.205 | 1649 |
| 1734125220 | 4.2699999 | -0.04 | -0.81 | 4.275 | 4.325 | 4.2699999 | 1007 |
| 1734038820 | 4.305 | -0.01 | -0.12 | 4.305 | 4.305 | 4.305 | 1 |
| 1733952420 | 4.3099999 | -0.11 | -2.38 | 4.41 | 4.4749999 | 4.3099999 | 22 |
| 1733866020 | 4.415 | 0.02 | 0.46 | 4.41 | 4.415 | 4.41 | 103 |
| 1733779620 | 4.3949999 | -0.02 | -0.45 | 4.3499999 | 4.405 | 4.3499999 | 39 |
| 1733520420 | 4.415 | 0.06 | 1.38 | 4.315 | 4.415 | 4.315 | 282 |
| 1733434020 | 4.355 | -0.08 | -1.80 | 4.4349999 | 4.495 | 4.345 | 451 |
| 1733347620 | 4.4349999 | 0.06 | 1.49 | 4.355 | 4.4349999 | 4.355 | 80 |
| 1733261220 | 4.37 | -0.12 | -2.56 | 4.485 | 4.485 | 4.365 | 3330 |
| 1733174820 | 4.485 | -0.12 | -2.50 | 4.5599999 | 4.5599999 | 4.485 | 164 |
| 1732915620 | 4.5999999 | 0.23 | 5.26 | 4.36 | 4.5999999 | 4.315 | 6501 |
| 1732829220 | 4.37 | 0.03 | 0.69 | 4.345 | 4.37 | 4.335 | 1020 |
| 1732742820 | 4.34 | -0.01 | -0.23 | 4.385 | 4.385 | 4.34 | 610 |
| 1732656420 | 4.3499999 | -0.19 | -4.08 | 4.535 | 4.535 | 4.3499999 | 1626 |
| 1732570020 | 4.535 | 0.15 | 3.42 | 4.425 | 4.575 | 4.425 | 2596 |
| 1732310820 | 4.385 | 0.35 | 8.54 | 4.075 | 4.4 | 4.075 | 10663 |
| 1732224420 | 4.04 | -0.01 | -0.25 | 4.04 | 4.04 | 4.04 | 32 |
| 1732138020 | 4.05 | -0.05 | -1.22 | 4.0999999 | 4.11 | 4.05 | 1114 |
| 1732051620 | 4.0999999 | -0.17 | -3.98 | 4.245 | 4.255 | 4.0999999 | 44 |
| 1731965220 | 4.2699999 | 0 | 0.12 | 4.325 | 4.325 | 4.2699999 | 4746 |
| 1731705960 | 4.2649999 | -0.14 | -3.18 | 4.385 | 4.4349999 | 4.2649999 | 575 |
| 1731619560 | 4.405 | 0.04 | 0.92 | 4.255 | 4.41 | 4.255 | 68 |
| 1731533160 | 4.365 | 0.08 | 1.75 | 4.24 | 4.365 | 4.24 | 152 |
| 1731446820 | 4.29 | -0.1 | -2.28 | 4.36 | 4.36 | 4.29 | 4356 |
| 1731360420 | 4.3899999 | -0.08 | -1.79 | 4.525 | 4.595 | 4.3899999 | 46 |
| 1731101220 | 4.47 | -0.04 | -0.78 | 4.4749999 | 4.4749999 | 4.44 | 12422 |
| 1731014760 | 4.505 | 0.04 | 0.90 | 4.48 | 4.51 | 4.455 | 17487 |
| 1730928360 | 4.465 | -0.1 | -2.08 | 4.605 | 4.605 | 4.41 | 3693 |
| 1730841960 | 4.5599999 | 0.01 | 0.22 | 4.655 | 4.655 | 4.5599999 | 491 |
| 1730755560 | 4.55 | -0.01 | -0.11 | 4.535 | 4.575 | 4.535 | 153 |
| 1730496360 | 4.555 | -0.1 | -2.15 | 4.61 | 4.61 | 4.5149999 | 122 |
| 1730409960 | 4.655 | -0.01 | -0.21 | 4.7249999 | 4.7249999 | 4.655 | 40 |
| 1730323560 | 4.665 | -0.11 | -2.20 | 4.7649999 | 4.7649999 | 4.665 | 4 |
| 1730237160 | 4.7699999 | -0.08 | -1.55 | 4.79 | 4.79 | 4.7699999 | 3 |
| 1730150760 | 4.845 | 0.03 | 0.62 | 4.8099999 | 4.925 | 4.8099999 | 218 |
| 1729888020 | 4.815 | 0 | 0.00 | 4.82 | 4.845 | 4.815 | 260 |
| 1729801560 | 4.815 | 0.02 | 0.31 | 4.835 | 4.835 | 4.76 | 5110 |
| 1729715160 | 4.8 | 0.02 | 0.52 | 4.875 | 4.875 | 4.78 | 30 |
| 1729628760 | 4.775 | -0.1 | -2.05 | 4.8499999 | 4.8499999 | 4.775 | 23 |
| 1729542360 | 4.875 | -0.01 | -0.10 | 4.88 | 4.88 | 4.845 | 120 |
| 1729283160 | 4.88 | 0.02 | 0.41 | 4.82 | 4.9 | 4.82 | 31 |
| 1729196760 | 4.86 | 0.1 | 1.99 | 4.735 | 4.86 | 4.735 | 309 |
| 1729110360 | 4.7649999 | 0.01 | 0.32 | 4.71 | 4.7699999 | 4.71 | 12 |
| 1729023960 | 4.75 | -0.05 | -1.04 | 4.7649999 | 4.7649999 | 4.705 | 19 |
| 1728937620 | 4.8 | 0.01 | 0.21 | 4.79 | 4.8 | 4.76 | 30 |
| 1728678360 | 4.79 | 0.03 | 0.52 | 4.74 | 4.79 | 4.74 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
