Euronext Saint Gobain GR Historical Data - SSOG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Indices
EU
Euronext Saint Gobain GR (SSOG)
Euronext Saint Gobain GR (SSOG) Historical

Euronext Saint Gobain GR (SSOG)

96.72

1.82

(1.92%)

Closed 03 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.82	3.00319488818	93.9	98.06	92.72	0	0	IX
4	6.14	6.77853830868	90.58	98.66	85.96	0	0	IX
12	8.7	9.88411724608	88.02	98.66	82.3	0	0	IX
26	8.12	9.16478555305	88.6	98.66	82.3	0	0	IX
52	8.12	9.16478555305	88.6	98.66	82.3	0	0	IX
156	8.12	9.16478555305	88.6	98.66	82.3	0	0	IX
260	8.12	9.16478555305	88.6	98.66	82.3	0	0	IX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740763800	96.72	1.82	1.92	94.9	98.06	93.7	0
1740677400	94.9	-1.26	-1.31	95.56	96.06	93.4	0
1740591000	96.16	2.58	2.76	93.58	97.16	93.58	0
1740504600	93.58	0.22	0.24	93.36	94.54	92.72	0
1740418200	93.36	-1.08	-1.14	94.44	94.84	93.06	0
1740159000	94.44	0	0.00	93.9	95.52	93.42	0
1740072600	94.44	0.36	0.38	94.08	95.2	93.8	0
1739986200	94.08	-3.92	-4.00	98	98.02	93.36	0
1739899800	98	0.44	0.45	97.78	98.66	96.9	0
1739813400	97.56	0.88	0.91	96.68	97.7	95.96	0
1739554200	96.68	-0.1	-0.10	96.78	97.52	95.88	0
1739467800	96.78	1.68	1.77	95.1	98.18	95.1	0
1739381400	95.1	0.14	0.15	94.96	95.72	93.66	0
1739295000	94.96	1.38	1.47	93.58	95.18	93.58	0
1739208600	93.58	0	0.00	93.58	93.9	92.4	0
1738949400	93.58	0.34	0.36	93.24	94.36	93.06	0
1738863000	93.24	5.42	6.17	87.82	93.48	87.82	0
1738776600	87.82	0.48	0.55	87.34	87.84	86.64	0
1738690200	87.34	0.4	0.46	87.14	87.76	85.96	0
1738603800	86.94	-3.64	-4.02	90.58	90.58	86.62	0
1738344600	90.58	0	0.00	90.58	91.16	90.1	0
1738258200	90.58	1.26	1.41	89.32	90.88	89.32	0
1738171800	89.32	-0.22	-0.25	89.54	90.54	89.2	0
1738085400	89.54	0.86	0.97	88.68	89.88	87.82	0
1737999000	88.68	-1.16	-1.29	89.84	89.84	87.16	0
1737739800	89.84	0.14	0.16	89.7	91.08	89.5	0
1737653400	89.7	1.78	2.02	88.38	89.72	88.34	0
1737567000	87.92	0	0.00	87.92	87.92	87.92	0
1737480600	87.92	0.32	0.37	87.6	88.12	87.16	0
1737394200	87.6	1.02	1.18	86.58	88.14	86.36	0
1737135000	86.58	1.48	1.74	85.86	86.8	85.54	0
1737048600	85.1	-0.8	-0.93	85.9	85.9	83.86	0
1736962200	85.9	1.66	1.97	84.4	86.28	84.4	0
1736875800	84.24	0.54	0.65	83.7	85.44	83.7	0
1736789400	83.7	-0.36	-0.43	83.72	84.12	82.3	0
1736530200	84.06	-1.72	-2.01	85.78	86.2	84.06	0
1736443800	85.78	0.54	0.63	85.24	86.36	84.46	0
1736357400	85.24	-0.06	-0.07	85.3	86.3	84.48	0
1736271000	85.3	-1	-1.16	86.3	86.76	84.68	0
1736184600	86.3	2.4	2.86	83.9	86.46	83.9	0
1735925400	83.9	-1.86	-2.17	85.76	85.8	83.76	0
1735839000	85.76	0.06	0.07	85.7	86.52	84.86	0
1735666200	85.7	0.14	0.16	85.56	86.16	85.3	0
1735579800	85.56	-0.64	-0.74	86.2	86.4	85.32	0
1735320600	86.2	0.6	0.70	85.6	86.44	85.28	0
1735061400	85.6	0.16	0.19	85.44	85.86	85.44	0
1734975000	85.44	0.18	0.21	85.26	85.7	84.34	0
1734715800	85.26	-0.14	-0.16	84.38	85.3	83.64	0
1734629400	85.4	-2.5	-2.84	87.9	87.9	85.32	0
1734543000	87.9	0.86	0.99	87.08	88.22	86.98	0
1734456600	87.04	-1.32	-1.49	88.36	88.36	86.92	0
1734370200	88.36	-0.42	-0.47	88.78	88.78	87.96	0
1734111000	88.78	-0.32	-0.36	89.1	89.58	88.34	0
1734024600	89.1	-0.52	-0.58	89.62	90.1	89.1	0
1733938200	89.62	0.44	0.49	89.18	89.92	88.24	0
1733851800	89.18	-0.7	-0.78	89.88	90.12	88.66	0
1733765400	89.88	-0.14	-0.16	90.02	90.62	89.26	0
1733506200	90.02	2	2.27	88.02	90.02	87.12	0
1733419800	88.02	1.76	2.04	86.26	88.18	86.04	0
1733333400	86.26	0.14	0.16	86.12	86.72	85.76	0
1733247000	86.12	1.6	1.89	84.52	86.34	84.52	0

Euronext Saint Gobain GR

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