SCR Sibelco NV Historical Data - BE0944264663 | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
SCR Sibelco NV (BE0944264663)
SCR Sibelco NV (BE0944264663) Historical

SCR Sibelco NV (BE0944264663)

6,750.00

0.00

(0.00%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	6750	6750	6750	66	6750	DE
4	550	8.87096774194	6200	6750	6200	68	6377.94117647	DE
12	650	10.6557377049	6100	6850	6050	71	6440.68627451	DE
26	1950	40.625	4800	6850	4800	48	6160.60197664	DE
52	2270	50.6696428571	4480	6850	4480	36	5685.91575092	DE
156	750	12.5	6000	6850	4480	25	5482.17074592	DE
260	100	1.5037593985	6650	6850	4480	32	5717.63422145	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	6750	550	8.87	6750	6750	6750	66
1713803400	6200	0	0.00	6200	6200	6200	0
1713544200	6200	0	0.00	6200	6200	6200	0
1713457800	6200	0	0.00	6200	6200	6200	0
1713371400	6200	0	0.00	6200	6200	6200	0
1713285000	6200	0	0.00	6200	6200	6200	57
1713198600	6200	0	0.00	6200	6200	6200	0
1712939400	6200	0	0.00	6200	6200	6200	0
1712853000	6200	0	0.00	6200	6200	6200	0
1712766600	6200	0	0.00	6200	6200	6200	0
1712680200	6200	-250	-3.88	6200	6200	6200	81
1712593800	6450	0	0.00	6450	6450	6450	0
1712334600	6450	0	0.00	6450	6450	6450	0
1712248200	6450	0	0.00	6450	6450	6450	0
1712161800	6450	0	0.00	6450	6450	6450	0
1712075400	6450	0	0.00	6450	6450	6450	0
1711647000	6450	0	0.00	6450	6450	6450	0
1711560600	6450	0	0.00	6450	6450	6450	0
1711474200	6450	-300	-4.44	6450	6450	6450	122
1711387800	6750	0	0.00	6750	6750	6750	0
1711128600	6750	0	0.00	6750	6750	6750	0
1711042200	6750	0	0.00	6750	6750	6750	0
1710955800	6750	0	0.00	6750	6750	6750	0
1710869400	6750	-100	-1.46	6750	6750	6750	5
1710783000	6850	0	0.00	6850	6850	6850	0
1710523800	6850	0	0.00	6850	6850	6850	0
1710437400	6850	0	0.00	6850	6850	6850	0
1710351000	6850	0	0.00	6850	6850	6850	0
1710264600	6850	450	7.03	6850	6850	6850	146
1710178200	6400	0	0.00	6400	6400	6400	0
1709919000	6400	0	0.00	6400	6400	6400	0
1709832600	6400	0	0.00	6400	6400	6400	0
1709746200	6400	0	0.00	6400	6400	6400	0
1709659800	6400	250	4.07	6400	6400	6400	87
1709573400	6150	0	0.00	6150	6150	6150	0
1709314200	6150	0	0.00	6150	6150	6150	0
1709227800	6150	0	0.00	6150	6150	6150	0
1709141400	6150	0	0.00	6150	6150	6150	0
1709055000	6150	100	1.65	6150	6150	6150	116
1708968600	6050	0	0.00	6050	6050	6050	0
1708709400	6050	0	0.00	6050	6050	6050	0
1708623000	6050	0	0.00	6050	6050	6050	0
1708536600	6050	0	0.00	6050	6050	6050	0
1708450200	6050	-50	-0.82	6050	6050	6050	16
1708363800	6100	0	0.00	6100	6100	6100	0
1708104600	6100	0	0.00	6100	6100	6100	0
1708018200	6100	0	0.00	6100	6100	6100	0
1707931800	6100	0	0.00	6100	6100	6100	0
1707845400	6100	0	0.00	6100	6100	6100	0
1707759000	6100	0	0.00	6100	6100	6100	0
1707499800	6100	0	0.00	6100	6100	6100	0
1707413400	6100	0	0.00	6100	6100	6100	0
1707327000	6100	0	0.00	6100	6100	6100	0
1707240600	6100	0	0.00	6100	6100	6100	18
1707154200	6100	0	0.00	6100	6100	6100	0
1706895000	6100	0	0.00	6100	6100	6100	0
1706808600	6100	0	0.00	6100	6100	6100	0
1706722200	6100	0	0.00	6100	6100	6100	0
1706635800	6100	0	0.00	6100	6100	6100	30
1706549400	6100	0	0.00	6100	6100	6100	0
1706290200	6100	0	0.00	6100	6100	6100	0
1706203800	6100	0	0.00	6100	6100	6100	0
1706117400	6100	0	0.00	6100	6100	6100	0

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