Etex Group SA Historical Data - BE0941244536 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Etex Group SA (BE0941244536)
Etex Group SA (BE0941244536) Historical

Etex Group SA (BE0941244536)

13.20

0.00

(0.00%)

Closed 11 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-1.49253731343	13.4	13.4	13.2	441	13.2	DE
4	-1	-7.04225352113	14.2	14.2	13	10805	13.87673147	DE
12	-1.9	-12.582781457	15.1	15.1	13	4542	13.97569881	DE
26	-3.3	-20	16.5	16.5	13	2526	14.25353859	DE
52	-3.4	-20.4819277108	16.6	17	13	2312	15.18175831	DE
156	-11.8	-47.2	25	25	13	1189	16.82232685	DE
260	-2.8	-17.5	16	25	12.6	1127	16.43812488	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738949400	13.2	0	0.00	13.2	13.2	13.2	0
1738863000	13.2	0	0.00	13.2	13.2	13.2	0
1738776600	13.2	0	0.00	13.2	13.2	13.2	0
1738690200	13.2	-0.2	-1.49	13.2	13.2	13.2	2205
1738603800	13.4	0	0.00	13.4	13.4	13.4	0
1738344600	13.4	0	0.00	13.4	13.4	13.4	0
1738258200	13.4	0	0.00	13.4	13.4	13.4	0
1738171800	13.4	0	0.00	13.4	13.4	13.4	0
1738085400	13.4	0.4	3.08	13.4	13.4	13.4	849
1737999000	13	0	0.00	13	13	13	0
1737739800	13	0	0.00	13	13	13	0
1737653400	13	0	0.00	13	13	13	0
1737567000	13	0	0.00	13	13	13	0
1737480600	13	-1	-7.14	13	13	13	23034
1737394200	14	0	0.00	14	14	14	0
1737135000	14	0	0.00	14	14	14	0
1737048600	14	0	0.00	14	14	14	0
1736962200	14	0	0.00	14	14	14	0
1736875800	14	-0.2	-1.41	14	14	14	179215
1736789400	14.2	0	0.00	14.2	14.2	14.2	0
1736530200	14.2	0	0.00	14.2	14.2	14.2	0
1736443800	14.2	0	0.00	14.2	14.2	14.2	0
1736357400	14.2	0	0.00	14.2	14.2	14.2	0
1736271000	14.2	-0.3	-2.07	14.2	14.2	14.2	390
1736184600	14.5	0	0.00	14.5	14.5	14.5	0
1735925400	14.5	0	0.00	14.5	14.5	14.5	0
1735839000	14.5	0	0.00	14.5	14.5	14.5	0
1735666200	14.5	0.5	3.57	14.5	14.5	14.5	307
1735579800	14	0	0.00	14	14	14	0
1735320600	14	0	0.00	14	14	14	0
1735061400	14	0	0.00	14	14	14	3744
1734975000	14	0	0.00	14	14	14	0
1734715800	14	0	0.00	14	14	14	0
1734629400	14	0	0.00	14	14	14	0
1734543000	14	0	0.00	14	14	14	0
1734456600	14	0	0.00	14	14	14	10110
1734370200	14	0	0.00	14	14	14	0
1734111000	14	0	0.00	14	14	14	0
1734024600	14	0	0.00	14	14	14	0
1733938200	14	0	0.00	14	14	14	0
1733851800	14	0	0.00	14	14	14	5100
1733765400	14	0	0.00	14	14	14	0
1733506200	14	0	0.00	14	14	14	0
1733419800	14	0	0.00	14	14	14	0
1733333400	14	0	0.00	14	14	14	0
1733247000	14	-0.5	-3.45	14	14	14	2800
1733160600	14.5	0	0.00	14.5	14.5	14.5	0
1732901400	14.5	0	0.00	14.5	14.5	14.5	0
1732815000	14.5	0	0.00	14.5	14.5	14.5	0
1732728600	14.5	0	0.00	14.5	14.5	14.5	0
1732642200	14.5	-0.5	-3.33	14.5	14.5	14.5	6120
1732555800	15	0	0.00	15	15	15	0
1732296600	15	0	0.00	15	15	15	0
1732210200	15	0	0.00	15	15	15	0
1732123800	15	0	0.00	15	15	15	0
1732037400	15	-0.1	-0.66	15	15	15	15945
1731951000	15.1	0	0.00	15.1	15.1	15.1	0
1731691800	15.1	0	0.00	15.1	15.1	15.1	0
1731605400	15.1	0	0.00	15.1	15.1	15.1	0
1731519000	15.1	0	0.00	15.1	15.1	15.1	0
1731432600	15.1	-0.1	-0.66	15.1	15.1	15.1	1455
1731346200	15.2	0	0.00	15.2	15.2	15.2	0
1731087000	15.2	0	0.00	15.2	15.2	15.2	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions