B&S Group SA (70B)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -3.02114803625 | 4.965 | 4.99 | 4.795 | 1129 | 4.97781222 | DE |
| 4 | -0.055 | -1.12936344969 | 4.87 | 5.05 | 4.795 | 599 | 4.99702297 | DE |
| 12 | 0.08 | 1.68954593453 | 4.735 | 5.56 | 4.675 | 1224 | 4.84955194 | DE |
| 26 | 0.895 | 22.8316326531 | 3.92 | 5.56 | 3.48 | 1184 | 4.42693885 | DE |
| 52 | 1.105 | 29.7843665768 | 3.71 | 5.56 | 3.265 | 1208 | 4.14781904 | DE |
| 156 | 1.105 | 29.7843665768 | 3.71 | 5.56 | 3.265 | 1208 | 4.14781904 | DE |
| 260 | 1.105 | 29.7843665768 | 3.71 | 5.56 | 3.265 | 1208 | 4.14781904 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 4.91 | 0 | 0.00 | 4.91 | 4.91 | 4.91 | 0 |
| 1720815960 | 4.91 | 0.02 | 0.41 | 4.9349999 | 4.9349999 | 4.91 | 506 |
| 1720729620 | 4.8899999 | 0 | 0.00 | 4.8899999 | 4.8899999 | 4.8899999 | 0 |
| 1720643220 | 4.8899999 | -0.1 | -2.00 | 4.8899999 | 4.8899999 | 4.8899999 | 8 |
| 1720556760 | 4.99 | -0.03 | -0.60 | 4.965 | 4.99 | 4.965 | 2873 |
| 1720470360 | 5.0199999 | 0.01 | 0.20 | 4.995 | 5.0199999 | 4.995 | 2600 |
| 1720211220 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1720124820 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1720038420 | 5.01 | 0.06 | 1.21 | 5.01 | 5.01 | 5.01 | 8 |
| 1719952020 | 4.95 | -0.1 | -1.98 | 4.95 | 4.95 | 4.95 | 50 |
| 1719865620 | 5.05 | 0.01 | 0.20 | 5.05 | 5.05 | 5.05 | 250 |
| 1719606420 | 5.04 | 0.05 | 1.00 | 5.04 | 5.04 | 5.04 | 100 |
| 1719520020 | 4.99 | -0.06 | -1.19 | 4.99 | 4.99 | 4.99 | 1000 |
| 1719433620 | 5.05 | 0.11 | 2.12 | 5.05 | 5.05 | 5.05 | 200 |
| 1719347160 | 4.945 | 0 | 0.00 | 4.945 | 4.945 | 4.945 | 0 |
| 1719260760 | 4.945 | 0 | 0.00 | 4.945 | 4.945 | 4.945 | 0 |
| 1719001560 | 4.945 | 0 | 0.00 | 4.945 | 4.945 | 4.945 | 0 |
| 1718915160 | 4.945 | 0.02 | 0.41 | 4.945 | 4.945 | 4.945 | 22 |
| 1718828820 | 4.925 | 0.05 | 1.13 | 4.9 | 4.925 | 4.9 | 158 |
| 1718742360 | 4.87 | 0.01 | 0.21 | 4.87 | 4.87 | 4.87 | 8 |
| 1718656020 | 4.86 | 0.13 | 2.75 | 4.875 | 4.885 | 4.805 | 28 |
| 1718396820 | 4.73 | -0.14 | -2.77 | 4.7649999 | 4.7649999 | 4.73 | 1016 |
| 1718310420 | 4.865 | 0.02 | 0.31 | 4.845 | 4.865 | 4.845 | 16 |
| 1718224020 | 4.8499999 | 0.17 | 3.74 | 4.78 | 4.8499999 | 4.7699999 | 2016 |
| 1718137620 | 4.675 | -0.11 | -2.20 | 4.7699999 | 4.7699999 | 4.675 | 10316 |
| 1718051220 | 4.78 | 0.06 | 1.27 | 4.71 | 4.78 | 4.71 | 308 |
| 1717792020 | 4.72 | -0.01 | -0.21 | 4.72 | 4.72 | 4.72 | 8 |
| 1717705620 | 4.73 | 0.04 | 0.75 | 4.675 | 4.735 | 4.675 | 5726 |
| 1717619220 | 4.695 | 0.02 | 0.32 | 4.7 | 4.7 | 4.68 | 2900 |
| 1717532820 | 4.68 | -0.1 | -1.99 | 4.7 | 4.7 | 4.68 | 14300 |
| 1717446420 | 4.775 | 0 | 0.00 | 4.775 | 4.775 | 4.775 | 0 |
| 1717187220 | 4.775 | -0.06 | -1.14 | 4.775 | 4.775 | 4.775 | 8 |
| 1717100820 | 4.83 | -0.21 | -4.17 | 4.83 | 4.83 | 4.83 | 8 |
| 1717014420 | 5.04 | 0 | 0.00 | 5.04 | 5.04 | 5.04 | 0 |
| 1716928020 | 5.04 | -0.18 | -3.45 | 5.09 | 5.09 | 5.04 | 5895 |
| 1716841560 | 5.22 | 0.06 | 1.16 | 5.22 | 5.22 | 5.22 | 8 |
| 1716582420 | 5.16 | 0.04 | 0.78 | 5.16 | 5.16 | 5.16 | 8 |
| 1716496020 | 5.12 | -0.09 | -1.73 | 5.0999999 | 5.12 | 5.0999999 | 2008 |
| 1716409620 | 5.21 | 0.01 | 0.19 | 5.21 | 5.21 | 5.21 | 8 |
| 1716323160 | 5.2 | -0.11 | -2.07 | 5.2 | 5.2 | 5.2 | 8 |
| 1716236760 | 5.3099999 | 0.01 | 0.19 | 5.37 | 5.37 | 5.3099999 | 90 |
| 1715977620 | 5.3 | -0.1 | -1.85 | 5.42 | 5.42 | 5.3 | 2009 |
| 1715891220 | 5.4 | -0.16 | -2.88 | 5.45 | 5.45 | 5.4 | 522 |
| 1715804820 | 5.5599999 | 0.23 | 4.32 | 5.5 | 5.5599999 | 5.5 | 16 |
| 1715718420 | 5.33 | 0.03 | 0.57 | 5.15 | 5.33 | 5.15 | 688 |
| 1715631960 | 5.3 | -0.01 | -0.19 | 5.26 | 5.3 | 5.26 | 16 |
| 1715372820 | 5.3099999 | 0.03 | 0.57 | 5.3099999 | 5.3099999 | 5.3099999 | 8 |
| 1715286420 | 5.28 | 0.02 | 0.38 | 5.28 | 5.28 | 5.28 | 8 |
| 1715200020 | 5.26 | 0.11 | 2.14 | 5.15 | 5.26 | 5.15 | 1132 |
| 1715113620 | 5.15 | 0.02 | 0.39 | 5.16 | 5.16 | 5.15 | 16 |
| 1715027220 | 5.13 | 0.1 | 1.99 | 5.12 | 5.13 | 5.12 | 351 |
| 1714768020 | 5.03 | -0.04 | -0.79 | 5.03 | 5.03 | 5.03 | 500 |
| 1714681560 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 8 |
| 1714508820 | 5.07 | 0.06 | 1.20 | 5.07 | 5.07 | 5.07 | 8 |
| 1714422420 | 5.01 | 0.02 | 0.50 | 5.01 | 5.01 | 4.95 | 2513 |
| 1714163220 | 4.985 | 0.11 | 2.26 | 4.9349999 | 4.985 | 4.9349999 | 16 |
| 1714076820 | 4.875 | 0.12 | 2.42 | 4.875 | 4.875 | 4.875 | 8 |
| 1713990420 | 4.76 | 0.07 | 1.49 | 4.735 | 4.76 | 4.735 | 16 |
| 1713903960 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1713817560 | 4.69 | 0.09 | 1.85 | 4.63 | 4.69 | 4.63 | 1008 |
| 1713558420 | 4.605 | 0.07 | 1.43 | 4.605 | 4.605 | 4.605 | 8 |
| 1713472020 | 4.54 | -0.04 | -0.87 | 4.6449999 | 4.6449999 | 4.54 | 458 |
| 1713385620 | 4.58 | 0.37 | 8.79 | 4.29 | 4.625 | 4.29 | 8710 |
| 1713299220 | 4.21 | 0.08 | 1.81 | 4.1849999 | 4.21 | 4.17 | 2278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
