S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Societe Generale Effekten (SPRYS5)
Societe Generale Effekten (SPRYS5) Historical

SPRYS5 Societe Generale Effekten

0.014

-0.001 (-6.67%)

May 31 2024 - Closed

Delayed by 15 minutes

SPRYS5 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.0145	-0.0005	-3.33%	0.0155	0.016	0.014	0
May 30 2024	0.015	-0.001	-6.25%	0.0165	0.0165	0.015	60,000
May 29 2024	0.016	0.0005	3.23%	0.015	0.0165	0.0145	1,000,000
May 28 2024	0.0155	0.002	14.81%	0.0135	0.0155	0.0135	410,000
May 27 2024	0.0135	-0.001	-6.90%	0.0145	0.015	0.0135	0
May 24 2024	0.0145	-0.001	-6.45%	0.0155	0.0165	0.0145	250,000
May 23 2024	0.0155	-0.003	-16.22%	0.0185	0.0185	0.015	716,000
May 22 2024	0.0185	0.00	0.00%	0.0185	0.0185	0.0175	112,000
May 21 2024	0.0185	0.00	0.00%	0.0185	0.019	0.0185	0
May 20 2024	0.0185	-0.0015	-7.50%	0.0195	0.0195	0.0185	0
May 17 2024	0.02	0.001	5.26%	0.019	0.0205	0.018	0
May 16 2024	0.019	-0.001	-5.00%	0.0195	0.02	0.0185	0
May 15 2024	0.02	-0.0015	-6.98%	0.0215	0.0215	0.0195	5,000
May 14 2024	0.0215	0.00	0.00%	0.021	0.023	0.021	0
May 13 2024	0.0215	0.00	0.00%	0.0205	0.022	0.02	0
May 10 2024	0.0215	-0.002	-8.51%	0.0225	0.023	0.021	307,000
May 09 2024	0.0235	-0.005	-17.54%	0.0305	0.0305	0.0235	117,000
May 08 2024	0.0285	-0.001	-3.39%	0.03	0.0305	0.0285	0
May 07 2024	0.0295	-0.0025	-7.81%	0.031	0.0315	0.0295	10,000
May 06 2024	0.032	-0.0015	-4.48%	0.0325	0.0335	0.0315	0
May 03 2024	0.0335	-0.0015	-4.29%	0.034	0.0355	0.0315	0
May 02 2024	0.035	0.00	0.00%	0.035	0.037	0.0325	50,000
Apr 30 2024	0.035	0.0005	1.45%	0.034	0.036	0.033	10,000
Apr 29 2024	0.0345	0.0005	1.47%	0.0335	0.035	0.033	0
Apr 26 2024	0.034	-0.0075	-18.07%	0.04	0.0405	0.0335	100,000
Apr 25 2024	0.0415	0.0035	9.21%	0.0375	0.0435	0.037	60,000
Apr 24 2024	0.038	-0.0025	-6.17%	0.0385	0.0405	0.037	0
Apr 23 2024	0.0405	-0.0015	-3.57%	0.041	0.042	0.04	0
Apr 22 2024	0.042	0.002	5.00%	0.04	0.0425	0.0355	15,000
Apr 19 2024	0.04	-0.002	-4.76%	0.045	0.045	0.0395	5,000
Apr 18 2024	0.042	-0.007	-14.29%	0.048	0.0495	0.042	10,000
Apr 17 2024	0.049	0.003	6.52%	0.047	0.0495	0.0435	0
Apr 16 2024	0.046	0.0045	10.84%	0.044	0.0465	0.0435	145,000
Apr 15 2024	0.0415	-0.012	-22.43%	0.0555	0.06	0.0325	515,000
Apr 12 2024	0.0535	-0.0015	-2.73%	0.0525	0.0545	0.0505	0
Apr 11 2024	0.055	0.001	1.85%	0.054	0.057	0.052	25,000
Apr 10 2024	0.054	0.00	0.00%	0.0535	0.058	0.053	0
Apr 09 2024	0.054	0.0035	6.93%	0.0505	0.055	0.0495	0
Apr 08 2024	0.0505	-0.005	-9.01%	0.055	0.0555	0.05	0
Apr 05 2024	0.0555	0.00	0.00%	0.059	0.0595	0.0555	20,000
Apr 04 2024	0.0555	-0.001	-1.77%	0.057	0.0585	0.055	0
Apr 03 2024	0.0565	-0.001	-1.74%	0.0585	0.0605	0.0565	10,000
Apr 02 2024	0.0575	0.003	5.50%	0.0545	0.0595	0.0535	30,000
Mar 28 2024	0.0545	0.0015	2.83%	0.054	0.0565	0.0535	0
Mar 27 2024	0.053	0.006	12.77%	0.047	0.0535	0.047	32,000
Mar 26 2024	0.047	-0.0005	-1.05%	0.047	0.049	0.047	0
Mar 25 2024	0.0475	-0.002	-4.04%	0.0495	0.05	0.047	28,000
Mar 22 2024	0.0495	-0.0015	-2.94%	0.0515	0.0535	0.0495	0
Mar 21 2024	0.051	0.0025	5.15%	0.0445	0.054	0.042	105,000
Mar 20 2024	0.0485	-0.005	-9.35%	0.054	0.0545	0.046	0
Mar 19 2024	0.0535	-0.0045	-7.76%	0.0565	0.059	0.053	0
Mar 18 2024	0.058	-0.0015	-2.52%	0.06	0.06	0.055	0
Mar 15 2024	0.0595	0.002	3.48%	0.058	0.0615	0.0565	0
Mar 14 2024	0.0575	-0.0035	-5.74%	0.061	0.061	0.056	0
Mar 13 2024	0.061	-0.0045	-6.87%	0.0635	0.0675	0.0605	24,000
Mar 12 2024	0.0655	-0.0075	-10.27%	0.0705	0.0715	0.065	0
Mar 11 2024	0.073	0.0065	9.77%	0.066	0.074	0.0635	36,000
Mar 08 2024	0.0665	0.0025	3.91%	0.0645	0.067	0.063	0
Mar 07 2024	0.064	-0.002	-3.03%	0.065	0.068	0.0635	154,650
Mar 06 2024	0.066	-0.0045	-6.38%	0.0685	0.0705	0.0655	3,000
Mar 05 2024	0.0705	-0.0005	-0.70%	0.0725	0.0735	0.069	0
Mar 04 2024	0.071	-0.0015	-2.07%	0.0705	0.072	0.0665	0

Societe Generale Effekten

Marvellex Classic

BNP Paribas Issuance

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