Soditech Ingeni Historical Data - SEC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Soditech Ingeni (SEC)
Soditech Ingeni (SEC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	3.44827586207	1.16	1.2	1.14	450	1.15555556	DE
4	0	0	1.2	1.38	1.14	1095	1.18080927	DE
12	-0.25	-17.2413793103	1.45	1.48	1.07	851	1.25914324	DE
26	-0.29	-19.4630872483	1.49	1.7	1.01	795	1.28409199	DE
52	-0.39	-24.5283018868	1.59	1.7	1.01	865	1.41462376	DE
156	0.3	33.3333333333	0.9	1.73	0.615	1304	1.15038702	DE
260	0.365	43.7125748503	0.835	1.73	0.38	1776	0.90269122	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715617800	1.2	0	0.00	1.2	1.2	1.2	100
1715358600	1.2	0	0.00	1.2	1.2	1.2	0
1715272200	1.2	0.06	5.26	1.2	1.2	1.2	250
1715185800	1.1399999	-0.02	-1.72	1.16	1.16	1.1399999	1000
1715099400	1.16	0	0.00	1.16	1.16	1.16	0
1715013000	1.16	-0.19	-14.07	1.16	1.16	1.16	5725
1714753800	1.35	0	0.00	1.35	1.35	1.35	0
1714667400	1.35	0	0.00	1.35	1.35	1.35	0
1714494600	1.35	0	0.00	1.35	1.35	1.35	0
1714408200	1.35	-0.03	-2.17	1.2	1.35	1.2	87
1714149000	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	0
1714062600	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	500
1713976200	1.3799999	0.18	15.00	1.3799999	1.3799999	1.3799999	99
1713889800	1.2	-0.08	-6.25	1.2	1.2	1.2	1000
1713803400	1.28	0	0.00	1.28	1.28	1.28	0
1713544200	1.28	0	0.00	1.28	1.28	1.28	0
1713457800	1.28	0	0.00	1.28	1.28	1.28	0
1713371400	1.28	0	0.00	1.28	1.28	1.28	0
1713285000	1.28	0	0.00	1.28	1.28	1.28	0
1713198600	1.28	0	0.00	1.28	1.28	1.28	0
1712939400	1.28	-0.1	-7.25	1.23	1.28	1.23	2151
1712853000	1.3799999	0.2	16.95	1.3799999	1.3799999	1.3799999	100
1712766600	1.18	-0.2	-14.49	1.18	1.18	1.18	320
1712680200	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	0
1712593800	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	0
1712334600	1.3799999	-0.01	-0.72	1.3799999	1.3799999	1.3799999	179
1712248200	1.3899999	0.19	15.83	1.3899999	1.3899999	1.3899999	90
1712161800	1.2	0.02	1.69	1.2	1.2	1.2	392
1712075400	1.18	0.02	1.72	1.18	1.18	1.18	200
1711647000	1.16	0.09	8.41	1.1399999	1.16	1.1399999	760
1711560600	1.07	-0.15	-12.30	1.07	1.07	1.07	699
1711474200	1.22	0	0.00	1.22	1.22	1.22	0
1711387800	1.22	-0.01	-0.81	1.22	1.22	1.22	1253
1711128600	1.23	-0.2	-13.99	1.23	1.23	1.23	1500
1711042200	1.43	0	0.00	1.43	1.43	1.43	0
1710955800	1.43	0	0.00	1.43	1.43	1.43	0
1710869400	1.43	0	0.00	1.43	1.43	1.43	0
1710783000	1.43	0	0.00	1.43	1.43	1.43	0
1710523800	1.43	0	0.00	1.43	1.43	1.43	0
1710437400	1.43	0	0.00	1.43	1.43	1.43	0
1710351000	1.43	0.12	9.16	1.3	1.43	1.3	2274
1710264600	1.31	0	0.00	1.31	1.31	1.31	0
1710178200	1.31	0	0.00	1.31	1.31	1.31	1920
1709919000	1.31	0	0.00	1.47	1.47	1.31	900
1709832600	1.31	-0.14	-9.66	1.31	1.31	1.31	320
1709746200	1.45	0	0.00	1.45	1.45	1.45	0
1709659800	1.45	0	0.00	1.45	1.45	1.45	0
1709573400	1.45	-0.02	-1.36	1.48	1.48	1.45	220
1709314200	1.47	0.17	13.08	1.47	1.47	1.47	300
1709227800	1.3	-0.14	-9.72	1.3	1.3	1.3	2200
1709141400	1.44	0	0.00	1.44	1.44	1.44	500
1709055000	1.44	0.13	9.92	1.44	1.44	1.44	100
1708968600	1.31	-0.1	-7.09	1.31	1.31	1.31	800
1708709400	1.41	0	0.00	1.41	1.41	1.41	0
1708623000	1.41	0	0.00	1.41	1.41	1.41	0
1708536600	1.41	0	0.00	1.41	1.41	1.41	439
1708450200	1.41	0.1	7.63	1.45	1.45	1.41	12
1708363800	1.31	-0.14	-9.66	1.45	1.45	1.31	340
1708104600	1.45	0.15	11.54	1.45	1.45	1.45	100
1708018200	1.3	0	0.00	1.3	1.3	1.3	65
1707931800	1.3	0	0.00	1.3	1.3	1.3	25

Soditech Ingeni

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions