SCATEC
Download formatting options
Filters
Historische prijs
| Datum | Opening | Hoog | Laag | Laatste | Sluiten | Aantal aandelen | Omzet | VWAP |
|---|---|---|---|---|---|---|---|---|
| 11/04/2025 | 72,85 | 73,80 | 72,00 | 72,00 | 72,00 | 185 855 | 13 459 018 | 72,4168 |
| 10/04/2025 | 74,60 | 74,75 | 72,25 | 72,25 | 72,25 | 338 832 | 24 785 299 | 73,1492 |
| 09/04/2025 | 69,20 | 71,20 | 68,20 | 70,10 | 70,10 | 350 403 | 24 458 186 | 69,8002 |
| 08/04/2025 | 72,00 | 73,20 | 70,55 | 72,55 | 72,55 | 283 140 | 20 360 760 | 71,9106 |
| 07/04/2025 | 69,35 | 73,40 | 68,00 | 71,55 | 71,55 | 504 020 | 35 636 344 | 70,7042 |
| 04/04/2025 | 78,00 | 78,35 | 73,20 | 73,30 | 73,30 | 460 206 | 34 583 227 | 75,1473 |
| 03/04/2025 | 75,90 | 79,60 | 75,45 | 78,70 | 78,70 | 307 671 | 24 126 040 | 78,4151 |
| 02/04/2025 | 77,30 | 78,50 | 76,55 | 76,80 | 76,80 | 223 025 | 17 161 775 | 76,9500 |
| 01/04/2025 | 78,85 | 79,00 | 77,30 | 77,65 | 77,65 | 215 353 | 16 767 130 | 77,8588 |
| 31/03/2025 | 79,30 | 79,95 | 78,45 | 79,00 | 79,00 | 208 994 | 16 511 087 | 79,0027 |