V539S Historical Data - V539S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
V539S (V539S)
V539S (V539S) Historical

V539S (V539S)

4.56

0.20

(4.59%)

Closed May 16 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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715790600	4.5599999	0.18	4.11	4.405	4.605	4.375	0
1715704200	4.38	0	0.00	4.38	4.38	4.38	0
1715617800	4.38	-0.01	-0.23	4.425	4.445	4.285	0
1715358600	4.39	0.35	8.66	4.1449999	4.39	4.095	0
1715272200	4.04	0.19	4.80	3.845	4.04	3.805	0
1715185800	3.855	0.33	9.36	3.535	3.885	3.535	0
1715099400	3.525	0.07	2.03	3.48	3.555	3.345	0
1715013000	3.455	0.25	7.80	3.19	3.515	3.185	0
1714753800	3.205	0.15	4.91	3.115	3.275	3.065	0
1714667400	3.055	-0.16	-4.98	3.175	3.215	3.015	0
1714494600	3.215	-0.1	-3.02	3.315	3.385	3.165	0
1714408200	3.315	-0.01	-0.30	3.375	3.435	3.245	0
1714149000	3.325	0.31	10.28	3.115	3.395	3.065	0
1714062600	3.015	-0.1	-3.21	3.105	3.21	2.835	0
1713976200	3.115	0.26	8.92	2.95	3.265	2.845	0
1713889800	2.86	0.22	8.33	2.71	2.895	2.685	0
1713803400	2.64	-0.26	-8.97	2.9	3	2.6349999	0
1713544200	2.9	-0.32	-9.80	2.99	3.09	2.865	0
1713457800	3.215	0.44	15.65	2.82	3.275	2.81	0
1713371400	2.7799999	0.03	1.09	2.74	3.025	2.71	0
1713285000	2.75	-0.23	-7.56	2.84	2.85	2.61	0
1713198600	2.975	0.16	5.50	2.91	3.165	2.855	0
1712939400	2.82	0.06	2.17	2.85	2.955	2.725	0
1712853000	2.7599999	-0.01	-0.36	2.77	2.855	2.645	0
1712766600	2.77	0.13	4.92	2.68	2.815	2.525	0
1712680200	2.64	-0.12	-4.17	2.79	2.79	2.565	0
1712593800	2.755	0.13	4.95	2.68	2.9049999	2.65	0
1712334600	2.625	-0.03	-0.94	2.6	2.625	2.455	0
1712248200	2.65	0.1	3.92	2.565	2.665	2.5	0
1712161800	2.55	0.1	4.08	2.415	2.595	2.415	0
1712075400	2.45	-0.36	-12.66	2.8	2.81	2.435	0
1711647000	2.805	0.07	2.56	2.74	2.845	2.67	0
1711560600	2.735	-0.42	-13.31	3.15	3.18	2.615	0
1711474200	3.1549999	0.02	0.64	3.085	3.1549999	3.035	0
1711387800	3.1349999	-0.21	-6.28	3.355	3.375	3.1349999	0
1711128600	3.345	0.1	3.08	3.22	3.355	3.19	0
1711042200	3.245	0.08	2.53	3.33	3.33	3.045	0
1710955800	3.165	0	0.00	3.14	3.325	3.11	0
1710869400	3.165	0.04	1.28	3.12	3.295	3.025	0
1710783000	3.125	-0.06	-1.88	3.23	3.295	3.105	0
1710523800	3.185	0.04	1.27	3.11	3.295	3.11	0
1710437400	3.145	0.11	3.62	3.04	3.245	3.0099999	0
1710351000	3.035	0.26	9.37	2.81	3.095	2.775	0
1710264600	2.775	0.05	1.83	2.7799999	2.8	2.605	0
1710178200	2.725	-0.23	-7.78	2.85	2.87	2.675	0
1709919000	2.955	0.04	1.37	2.91	2.985	2.825	0
1709832600	2.915	0.13	4.67	2.74	2.935	2.67	0
1709746200	2.785	0.1	3.53	2.58	2.785	2.57	0
1709659800	2.69	-0.25	-8.50	2.965	2.965	2.645	0
1709573400	2.94	0.16	5.76	2.775	2.94	2.765	0
1709314200	2.7799999	0.05	1.83	2.82	2.88	2.645	0
1709227800	2.73	0.1	3.80	2.65	2.805	2.605	0
1709141400	2.63	0.13	5.20	2.5	2.675	2.49	0
1709055000	2.5	-0.26	-9.42	2.695	2.695	2.5	470
1708968600	2.7599999	0.03	1.10	2.715	2.785	2.675	0
1708709400	2.73	0.15	5.81	2.585	2.795	2.555	0
1708623000	2.58	0.28	11.93	2.465	2.605	2.365	0
1708536600	2.305	0.03	1.32	2.25	2.345	2.1549999	0
1708450200	2.275	-0.02	-0.87	2.42	2.42	2.215	0
1708363800	2.295	0	0.00	2.295	2.295	2.295	0
1708104600	2.295	0.16	7.49	2.215	2.305	2.215	200

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