Eukedos SpA Historical Data - EUK | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
Eukedos SpA (EUK)
Eukedos SpA (EUK) Historical

Eukedos SpA (EUK)

0.83

-0.04

(-4.60%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-5.68181818182	0.88	0.89	0.79	21034	0.84521335	DE
4	0.01	1.21951219512	0.82	0.92	0.79	9137	0.84099683	DE
12	-0.08	-8.79120879121	0.91	0.92	0.76	4375	0.83898259	DE
26	-0.114	-12.0762711864	0.944	1.095	0.76	7861	0.91718081	DE
52	-0.36	-30.2521008403	1.19	1.2	0.76	5462	0.95577548	DE
156	-0.28	-25.2252252252	1.11	3.5	0.76	15117	1.68966526	DE
260	-0.14	-14.4329896907	0.97	3.5	0.73	18557	1.36095069	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713974100	0.835	0	0.00	0.835	0.835	0.835	0
1713887700	0.835	0	0.00	0.835	0.835	0.835	0
1713801300	0.835	0	0.00	0.835	0.835	0.835	0
1713542100	0.835	-0.015	-1.76	0.825	0.86	0.79	13424
1713455700	0.85	-0.045	-5.03	0.88	0.89	0.825	28643
1713369300	0.895	0.07	8.48	0.87	0.915	0.865	2674
1713282900	0.825	0.0100001	1.23	0.825	0.825	0.825	7422
1713196500	0.8149999	-0.005	-0.61	0.855	0.855	0.8149999	8773
1712937300	0.8199999	-0.035	-4.09	0.855	0.855	0.8149999	9387
1712850900	0.855	0.0350001	4.27	0.855	0.855	0.855	8623
1712764500	0.8199999	0	0.00	0.8149999	0.8199999	0.8	1348
1712678100	0.8199999	0.005	0.61	0.8199999	0.8199999	0.8199999	50
1712591700	0.8149999	-0.005	-0.61	0.8149999	0.8149999	0.8149999	10
1712332500	0.8199999	0.005	0.61	0.8199999	0.8199999	0.8199999	2
1712246100	0.8149999	-0.025	-2.98	0.8149999	0.8149999	0.8149999	1000
1712159700	0.84	-0.06	-6.67	0.92	0.92	0.84	32361
1712073300	0.9	0.0800001	9.76	0.8199999	0.9	0.8199999	8491
1711644900	0.8199999	-0.004	-0.49	0.8199999	0.8199999	0.8199999	14846
1711558500	0.824	0	0.00	0.824	0.824	0.824	0
1711472100	0.824	0.0020001	0.24	0.824	0.824	0.824	125
1711385700	0.8219999	-0.018	-2.14	0.8219999	0.8219999	0.8219999	57
1711126500	0.84	-0.016	-1.87	0.836	0.84	0.836	5000
1711040100	0.856	0.014	1.66	0.856	0.856	0.856	15
1710953700	0.842	-0.004	-0.47	0.86	0.86	0.842	3046
1710867300	0.846	0.04	4.96	0.846	0.846	0.846	15
1710780900	0.806	-0.034	-4.05	0.802	0.806	0.8	2165
1710521700	0.84	0.042	5.26	0.8179999	0.898	0.8179999	18866
1710435300	0.798	-0.002	-0.25	0.768	0.798	0.76	7423
1710348900	0.8	-0.01	-1.23	0.812	0.8139999	0.8	4292
1710262500	0.81	-0.02	-2.41	0.81	0.81	0.81	1004
1710176100	0.83	0	0.00	0.83	0.83	0.83	0
1709916900	0.83	-0.03	-3.49	0.832	0.832	0.83	393
1709830500	0.86	-0.008	-0.92	0.832	0.86	0.832	70
1709744100	0.868	0.002	0.23	0.83	0.868	0.83	230
1709657700	0.866	-0.002	-0.23	0.866	0.866	0.866	1099
1709571300	0.868	0	0.00	0.868	0.868	0.868	0
1709312100	0.868	0.04	4.83	0.868	0.868	0.868	15
1709225700	0.828	-0.002	-0.24	0.83	0.83	0.828	1937
1709139300	0.83	0.004	0.48	0.83	0.83	0.83	998
1709052900	0.826	-0.008	-0.96	0.836	0.836	0.824	2484
1708966500	0.834	-0.004	-0.48	0.834	0.834	0.834	5
1708707300	0.838	0	0.00	0.838	0.838	0.838	0
1708620900	0.838	-0.02	-2.33	0.858	0.858	0.836	3403
1708534500	0.858	0	0.00	0.858	0.858	0.858	0
1708448100	0.858	0.002	0.23	0.892	0.894	0.858	3050
1708361700	0.856	-0.002	-0.23	0.858	0.858	0.856	1000
1708102500	0.858	0	0.00	0.858	0.858	0.858	0
1708016100	0.858	-0.012	-1.38	0.868	0.868	0.858	500
1707929700	0.87	0	0.00	0.87	0.87	0.87	0
1707843300	0.87	0	0.00	0.87	0.87	0.87	1020
1707756900	0.87	0	0.00	0.87	0.87	0.87	0
1707497700	0.87	0	0.00	0.87	0.87	0.87	10
1707411300	0.87	0	0.00	0.87	0.87	0.87	0
1707324900	0.87	0.002	0.23	0.87	0.87	0.87	28
1707238500	0.868	0.002	0.23	0.868	0.868	0.866	2300
1707152100	0.866	-0.036	-3.99	0.868	0.868	0.866	3285
1706892900	0.902	-0.008	-0.88	0.9	0.902	0.9	200
1706806500	0.91	0.002	0.22	0.91	0.91	0.91	150
1706720100	0.908	0.034	3.89	0.876	0.908	0.866	4173
1706633700	0.874	-0.046	-5.00	0.874	0.874	0.874	272
1706547300	0.92	0.04	4.55	0.872	0.92	0.872	1552
1706288100	0.88	0	0.00	0.916	0.922	0.88	7000
1706201700	0.88	-0.026	-2.87	0.886	0.886	0.88	1329

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