5738T Historical Data - 5738T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
5738T (5738T)
5738T (5738T) Historical

5738T (5738T)

1.89

-0.05

(-2.58%)

Closed May 17 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715877000	1.94	0.03	1.57	1.93	2.02	1.9	0
1715790600	1.91	0.19	11.05	1.75	1.93	1.74	0
1715704200	1.72	0.03	1.78	1.68	1.82	1.67	0
1715617800	1.69	0.23	15.75	1.53	1.7	1.52	0
1715358600	1.46	-0.06	-3.95	1.59	1.62	1.46	0
1715272200	1.52	0.07	4.83	1.45	1.53	1.44	0
1715185800	1.45	0.02	1.40	1.46	1.55	1.41	0
1715099400	1.43	0	0.00	1.48	1.62	1.43	0
1715013000	1.43	-0.22	-13.33	1.37	1.55	1.35	0
1714753800	1.65	0.7	73.68	1.55	1.8	1.51	0
1714667400	0.95	-0.15	-13.64	0.92	1.02	0.92	0
1714494600	1.1	-0.01	-0.90	1.07	1.1399999	1.04	0
1714408200	1.11	0.18	19.35	0.92	1.19	0.92	0
1714149000	0.93	0.09	10.71	0.92	0.95	0.89	0
1714062600	0.84	0.03	3.70	0.83	0.91	0.81	0
1713976200	0.81	0.06	8.00	0.78	0.81	0.74	0
1713889800	0.75	0	0.00	0.75	0.77	0.7	0
1713803400	0.75	0	0.00	0.74	0.8	0.72	0
1713544200	0.75	-0.11	-12.79	0.75	0.85	0.74	0
1713457800	0.86	-0.08	-8.51	0.91	0.93	0.85	0
1713371400	0.94	0.02	2.17	0.9	1	0.9	0
1713285000	0.92	-0.35	-27.56	1.12	1.16	0.92	0
1713198600	1.27	-0.09	-6.62	1.32	1.33	1.19	0
1712939400	1.36	0.43	46.24	1.25	1.41	1.15	0
1712853000	0.93	0.08	9.41	0.85	0.93	0.84	0
1712766600	0.85	-0.03	-3.41	0.92	0.95	0.8199999	0
1712680200	0.88	-0.01	-1.12	0.87	0.94	0.85	0
1712593800	0.89	-0.06	-6.32	0.93	0.94	0.89	0
1712334600	0.95	-0.07	-6.86	0.95	0.98	0.93	0
1712248200	1.02	0.02	2.00	0.97	1.02	0.96	0
1712161800	1	0.06	6.38	0.93	1	0.9	0
1712075400	0.94	-0.11	-10.48	0.97	0.98	0.91	0
1711647000	1.05	-0.04	-3.67	1.1299999	1.15	1.02	0
1711560600	1.09	0.05	4.81	1.01	1.1399999	0.98	0
1711474200	1.04	0	0.00	1.05	1.08	0.97	0
1711387800	1.04	-0.07	-6.31	1.11	1.11	0.99	0
1711128600	1.11	-0.02	-1.77	1.11	1.15	1.04	0
1711042200	1.1299999	-0.22	-16.30	1.35	1.3899999	1.11	0
1710955800	1.35	0.06	4.65	1.32	1.35	1.28	0
1710869400	1.29	-0.01	-0.77	1.21	1.3	1.19	0
1710783000	1.3	0.19	17.12	1.17	1.43	1.1399999	0
1710523800	1.11	-0.04	-3.48	1.2	1.24	1.05	0
1710437400	1.15	0.08	7.48	1.1	1.22	1.09	0
1710351000	1.07	-0.09	-7.76	1.21	1.21	1.07	0
1710264600	1.16	-0.04	-3.33	1.23	1.24	1.1	0
1710178200	1.2	0.05	4.35	1.09	1.26	1.09	0
1709919000	1.15	0.12	11.65	1.01	1.18	1	0
1709832600	1.03	0	0.00	0.94	1.05	0.92	0
1709746200	1.03	-0.05	-4.63	1.04	1.1399999	1.02	0
1709659800	1.08	-0.23	-17.56	1.1399999	1.23	1.06	0
1709573400	1.31	-0.2	-13.25	1.53	1.57	1.27	0
1709314200	1.51	-0.13	-7.93	1.69	1.7	1.5	0
1709227800	1.6399999	-0.07	-4.09	1.67	1.77	1.6399999	0
1709141400	1.71	0.04	2.40	1.81	1.82	1.7	0
1709055000	1.67	-0.03	-1.76	1.71	1.71	1.65	0
1708968600	1.7	-0.15	-8.11	1.79	1.8	1.69	0
1708709400	1.85	-0.01	-0.54	1.94	1.99	1.84	0
1708623000	1.86	0.04	2.20	1.94	1.95	1.83	0
1708536600	1.82	0.05	2.82	1.81	1.87	1.76	0
1708450200	1.77	-0.14	-7.33	1.77	1.86	1.72	0
1708363800	1.91	0	0.00	1.91	1.91	1.91	0

Addex Therapeutics

Profound Medical

RSE Collection (GM)

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