S426S Historical Data - S426S | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
S426S (S426S)
S426S (S426S) Historical

S426S (S426S)

2.305

0.05

(2.22%)

Closed May 23 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
1716395400	2.255	0.07	3.20	2.225	2.255	2.195	0
1716309000	2.185	-0.01	-0.46	2.195	2.195	2.145	0
1716222600	2.195	0.08	3.78	2.125	2.195	2.115	0
1715963400	2.115	-0.08	-3.64	2.125	2.1549999	2.105	0
1715877000	2.195	0.13	6.30	2.1549999	2.195	2.1349999	0
1715790600	2.065	0.19	10.13	1.955	2.075	1.945	0
1715704200	1.875	0	0.00	1.875	1.875	1.875	0
1715617800	1.875	0.04	2.18	1.885	1.905	1.855	0
1715358600	1.835	0	0.00	1.865	1.915	1.825	0
1715272200	1.835	0.01	0.55	1.805	1.845	1.775	0
1715185800	1.825	-0.04	-2.14	1.845	1.855	1.765	0
1715099400	1.865	0.08	4.48	1.835	1.875	1.815	0
1715013000	1.785	0.08	4.69	1.735	1.785	1.725	0
1714753800	1.705	0.26	17.99	1.575	1.735	1.565	0
1714667400	1.445	-0.18	-11.08	1.465	1.5049999	1.385	0
1714494600	1.625	-0.06	-3.56	1.705	1.715	1.625	0
1714408200	1.685	0.01	0.60	1.725	1.745	1.685	0
1714149000	1.675	0.26	18.37	1.625	1.715	1.585	0
1714062600	1.415	-0.18	-11.29	1.455	1.495	1.375	0
1713976200	1.595	0.06	3.91	1.625	1.655	1.575	0
1713889800	1.535	0.19	14.13	1.415	1.545	1.405	0
1713803400	1.345	-0.09	-6.27	1.425	1.425	1.315	0
1713544200	1.435	-0.24	-14.33	1.525	1.575	1.425	0
1713457800	1.675	-0.03	-1.76	1.705	1.705	1.595	0
1713371400	1.705	-0.11	-6.06	1.775	1.845	1.705	0
1713285000	1.815	-0.19	-9.48	1.805	1.835	1.765	0
1713198600	2.005	-0.06	-2.91	2.065	2.105	1.985	0
1712939400	2.065	0.03	1.47	2.185	2.185	2.025	0
1712853000	2.035	0.1	5.17	1.985	2.035	1.925	0
1712766600	1.935	-0.03	-1.53	2.065	2.075	1.885	0
1712680200	1.965	-0.07	-3.44	2.025	2.065	1.935	0
1712593800	2.035	0.01	0.49	2.015	2.065	1.995	0
1712334600	2.025	-0.12	-5.59	1.905	2.035	1.895	0
1712248200	2.145	0.04	1.90	2.105	2.175	2.105	0
1712161800	2.105	0.09	4.47	2.015	2.115	1.985	0
1712075400	2.015	-0.13	-6.06	2.175	2.185	1.985	0
1711647000	2.145	0.03	1.42	2.1549999	2.175	2.1349999	0
1711560600	2.115	-0.08	-3.64	2.1549999	2.215	2.095	0
1711474200	2.195	0.02	0.92	2.215	2.235	2.195	0
1711387800	2.175	-0.02	-0.91	2.205	2.215	2.115	0
1711128600	2.195	-0.11	-4.77	2.215	2.235	2.165	0
1711042200	2.305	0.28	13.83	2.235	2.305	2.215	0
1710955800	2.025	0.04	2.02	2.015	2.065	2.005	0
1710869400	1.985	-0.06	-2.93	1.965	2.015	1.895	0
1710783000	2.045	0.15	7.92	1.955	2.105	1.945	0
1710523800	1.895	-0.14	-6.88	2.015	2.055	1.885	0
1710437400	2.035	-0.02	-0.97	2.095	2.105	1.995	0
1710351000	2.055	-0.05	-2.38	2.1549999	2.165	2.035	0
1710264600	2.105	0.1	4.99	2.055	2.145	1.985	0
1710178200	2.005	-0.13	-6.09	1.995	2.035	1.955	0
1709919000	2.1349999	-0.04	-1.84	2.225	2.275	2.1349999	0
1709832600	2.175	0.13	6.36	1.975	2.185	1.955	0
1709746200	2.045	0.09	4.60	2.005	2.065	1.995	0
1709659800	1.955	-0.24	-10.93	2.115	2.125	1.935	0
1709573400	2.195	0.06	2.81	2.235	2.235	2.175	0
1709314200	2.1349999	0.19	9.77	2.085	2.145	2.015	0
1709227800	1.945	-0.01	-0.51	1.905	2.015	1.875	0
1709141400	1.955	-0.01	-0.51	1.975	1.975	1.905	0
1709055000	1.965	-0.05	-2.48	1.975	2.005	1.955	0
1708968600	2.015	0	0.00	1.965	2.015	1.965	0
1708709400	2.015	0.04	2.03	2.025	2.095	1.985	0

BNP Paribas Issuance

ENGIE BRASIL ON

BNP Paribas Issuance

Societe Generale Effekten

BNP Paribas Issuance

Societe Generale Effekten

Tidal ETF Trust

BNP Paribas Issuance

Intesa Sanpaolo

BNP Paribas Issuance

BNP Paribas Issuance

Magic Internet Money

Índice Bovespa

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