Lhyfe SA (F1B)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.185 | 5.89171974522 | 3.14 | 3.425 | 3.13 | 246 | 3.37194715 | DE |
4 | 0.695 | 26.4258555133 | 2.63 | 3.55 | 2.63 | 669 | 3.25063945 | DE |
12 | -0.295 | -8.14917127072 | 3.62 | 3.62 | 2.2999999 | 701 | 2.99250804 | DE |
26 | -0.475 | -12.5 | 3.8 | 3.995 | 2.2999999 | 768 | 3.42094071 | DE |
52 | -1.45 | -30.3664921466 | 4.775 | 5.57 | 2.2999999 | 806 | 4.02530118 | DE |
156 | -2.265 | -40.518783542 | 5.59 | 6.51 | 2.2999999 | 1022 | 4.13404819 | DE |
260 | -2.265 | -40.518783542 | 5.59 | 6.51 | 2.2999999 | 1022 | 4.13404819 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1737754020 | 3.275 | -0.04 | -1.21 | 3.23 | 3.275 | 3.205 | 1530 |
1737667620 | 3.315 | -0.06 | -1.63 | 3.315 | 3.315 | 3.315 | 100 |
1737581220 | 3.37 | -0.05 | -1.46 | 3.425 | 3.425 | 3.37 | 113 |
1737494820 | 3.42 | 0.02 | 0.44 | 3.355 | 3.42 | 3.355 | 60 |
1737408420 | 3.405 | 0.28 | 8.79 | 3.16 | 3.405 | 3.16 | 853 |
1737149220 | 3.13 | -0.03 | -0.95 | 3.14 | 3.14 | 3.13 | 104 |
1737062820 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
1736976420 | 3.16 | -0.01 | -0.32 | 3.16 | 3.16 | 3.16 | 100 |
1736890020 | 3.17 | 0.04 | 1.44 | 3.17 | 3.17 | 3.17 | 30 |
1736803620 | 3.125 | -0.16 | -4.87 | 3.16 | 3.16 | 3.105 | 786 |
1736544420 | 3.285 | -0.05 | -1.35 | 3.285 | 3.285 | 3.285 | 200 |
1736458020 | 3.33 | -0.12 | -3.34 | 3.43 | 3.43 | 3.33 | 309 |
1736371620 | 3.445 | 0.01 | 0.29 | 3.425 | 3.475 | 3.4 | 2143 |
1736285220 | 3.435 | -0.12 | -3.24 | 3.47 | 3.47 | 3.2599999 | 1742 |
1736198820 | 3.55 | 0.55 | 18.14 | 3.12 | 3.55 | 3.12 | 1100 |
1735939620 | 3.005 | 0.02 | 0.67 | 3 | 3.005 | 3 | 31 |
1735853220 | 2.985 | 0.04 | 1.53 | 2.965 | 2.985 | 2.965 | 478 |
1735594020 | 2.94 | 0 | 0.00 | 2.82 | 2.97 | 2.82 | 334 |
1735334820 | 2.94 | 0.28 | 10.53 | 2.63 | 2.955 | 2.63 | 2894 |
1734989220 | 2.66 | 0.2 | 7.91 | 2.485 | 2.66 | 2.485 | 1666 |
1734730020 | 2.465 | 0.17 | 7.17 | 2.435 | 2.465 | 2.43 | 3650 |
1734643620 | 2.2999999 | -0.22 | -8.73 | 2.545 | 2.545 | 2.2999999 | 22 |
1734557220 | 2.52 | -0.18 | -6.67 | 2.69 | 2.715 | 2.52 | 525 |
1734470820 | 2.7 | -0.1 | -3.40 | 2.775 | 2.79 | 2.69 | 5281 |
1734384420 | 2.795 | -0.04 | -1.41 | 2.795 | 2.795 | 2.795 | 50 |
1734125220 | 2.835 | 0.08 | 2.90 | 2.835 | 2.835 | 2.835 | 30 |
1734038820 | 2.755 | -0.11 | -3.67 | 2.7599999 | 2.795 | 2.755 | 1573 |
1733952420 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 381 |
1733866020 | 2.86 | -0.03 | -0.87 | 2.865 | 2.865 | 2.86 | 225 |
1733779620 | 2.8849999 | 0.01 | 0.52 | 2.89 | 2.945 | 2.87 | 2006 |
1733520420 | 2.87 | -0.01 | -0.35 | 2.87 | 2.87 | 2.87 | 12 |
1733434020 | 2.88 | 0.06 | 2.13 | 2.88 | 2.88 | 2.88 | 50 |
1733347620 | 2.82 | -0.03 | -1.05 | 2.87 | 2.87 | 2.82 | 40 |
1733261220 | 2.85 | -0.15 | -5.00 | 2.91 | 2.91 | 2.85 | 476 |
1733174820 | 3 | -0.02 | -0.50 | 3.04 | 3.11 | 2.995 | 1219 |
1732915620 | 3.015 | -0.02 | -0.66 | 3.015 | 3.015 | 3.015 | 330 |
1732829220 | 3.035 | -0.08 | -2.57 | 3.035 | 3.035 | 3.035 | 10 |
1732742820 | 3.115 | -0.16 | -4.74 | 3.115 | 3.115 | 3.115 | 80 |
1732656420 | 3.27 | 0 | 0.00 | 3.27 | 3.27 | 3.27 | 0 |
1732570020 | 3.27 | -0.03 | -0.91 | 3.305 | 3.305 | 3.27 | 130 |
1732310820 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
1732224420 | 3.3 | -0.08 | -2.37 | 3.405 | 3.405 | 3.3 | 142 |
1732138020 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
1732051620 | 3.38 | -0.11 | -3.01 | 3.505 | 3.505 | 3.38 | 155 |
1731965220 | 3.485 | 0 | 0.14 | 3.56 | 3.56 | 3.485 | 315 |
1731705960 | 3.48 | -0.11 | -2.93 | 3.53 | 3.53 | 3.48 | 670 |
1731619620 | 3.585 | 0 | 0.00 | 3.585 | 3.585 | 3.585 | 0 |
1731533220 | 3.585 | 0 | 0.00 | 3.585 | 3.585 | 3.585 | 0 |
1731446820 | 3.585 | 0.09 | 2.72 | 3.585 | 3.585 | 3.585 | 10 |
1731360420 | 3.49 | -0.01 | -0.29 | 3.47 | 3.49 | 3.47 | 510 |
1731101160 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
1731014760 | 3.5 | -0.09 | -2.37 | 3.5 | 3.5 | 3.5 | 300 |
1730928360 | 3.585 | -0.03 | -0.69 | 3.55 | 3.585 | 3.505 | 125 |
1730841960 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
1730755560 | 3.61 | -0.01 | -0.28 | 3.535 | 3.61 | 3.535 | 1286 |
1730496360 | 3.62 | -0.01 | -0.28 | 3.62 | 3.62 | 3.62 | 300 |
1730409960 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
1730323560 | 3.63 | -0.08 | -2.02 | 3.7 | 3.7 | 3.63 | 88 |
1730237160 | 3.705 | -0.1 | -2.50 | 3.885 | 3.885 | 3.705 | 105 |
1730150760 | 3.8 | 0.03 | 0.80 | 3.845 | 3.845 | 3.8 | 220 |
1729888020 | 3.77 | -0.17 | -4.31 | 3.9 | 3.9 | 3.77 | 475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.