Soditech Ingeni Historical Data - SEC | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Soditech Ingeni (SEC)
Soditech Ingeni (SEC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	2.5	0.8	0.82	0.8	184	0.80326087	DE
4	-0.18	-18	1	1	0.77	677	0.82149114	DE
12	-0.38	-31.6666666667	1.2	1.35	0.77	1132	1.06059162	DE
26	-0.63	-43.4482758621	1.45	1.48	0.77	833	1.18699054	DE
52	-0.68	-45.3333333333	1.5	1.7	0.77	923	1.3372307	DE
156	-0.02	-2.38095238095	0.84	1.73	0.615	1234	1.18367108	DE
260	0.01	1.23456790123	0.81	1.73	0.38	1743	0.90887439	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1721320200	0.8199999	0.0199999	2.50	0.8199999	0.8199999	0.8199999	90
1721233800	0.8	0	0.00	0.8	0.8	0.8	400
1721147400	0.8	0	0.00	0.8	0.8	0.8	0
1721061000	0.8	0.03	3.90	0.8	0.8	0.8	62
1720801800	0.77	-0.23	-23.00	0.77	0.77	0.77	2682
1720715400	1	0	0.00	1	1	1	0
1720629000	1	0	0.00	1	1	1	72
1720542600	1	0	0.00	1	1	1	0
1720456200	1	0	0.00	1	1	1	0
1720197000	1	0	0.00	1	1	1	758
1720110600	1	0	0.00	1	1	1	0
1720024200	1	0	0.00	1	1	1	0
1719937800	1	0	0.00	1	1	1	0
1719851400	1	0	0.00	1	1	1	0
1719592200	1	0	0.00	1	1	1	0
1719505800	1	0	0.00	1	1	1	0
1719419400	1	0	0.00	1	1	1	0
1719333000	1	0	0.00	1	1	1	0
1719246600	1	0	0.00	1	1	1	0
1718987400	1	0	0.00	1	1	1	0
1718901000	1	0	0.00	1	1	1	0
1718814600	1	0	0.00	1	1	1	0
1718728200	1	0	0.00	1	1	1	2305
1718641800	1	-0.09	-8.26	1	1	1	4455
1718382600	1.09	0	0.00	1	1.09	1	2100
1718296200	1.09	0	0.00	1.09	1.09	1.09	660
1718209800	1.09	-0.04	-3.54	1.09	1.09	1.09	343
1718123400	1.1299999	0	0.00	1.1299999	1.1299999	1.1299999	0
1718037000	1.1299999	0	0.00	1.1299999	1.1299999	1.1299999	301
1717777800	1.1299999	0	0.00	1.1299999	1.1299999	1.1299999	48
1717691400	1.1299999	0.01	0.89	1.1299999	1.1299999	1.1299999	700
1717605000	1.12	-0.03	-2.61	1.12	1.12	1.12	2802
1717518600	1.15	0	0.00	1.15	1.15	1.15	0
1717432200	1.15	-0.03	-2.54	1.16	1.16	1.15	1708
1717173000	1.18	0	0.00	1.18	1.18	1.18	0
1717086600	1.18	0	0.00	1.18	1.18	1.18	0
1717000200	1.18	0	0.00	1.18	1.18	1.18	0
1716913800	1.18	0.02	1.72	1.18	1.18	1.18	210
1716827400	1.16	0	0.00	1.16	1.16	1.16	0
1716568200	1.16	0	0.00	1.16	1.16	1.16	0
1716481800	1.16	0	0.00	1.16	1.16	1.16	0
1716395400	1.16	0	0.00	1.16	1.16	1.16	305
1716309000	1.16	-0.04	-3.33	1.16	1.16	1.16	1000
1716222600	1.2	0	0.00	1.2	1.2	1.2	0
1715963400	1.2	0	0.00	1.2	1.2	1.2	149
1715877000	1.2	0	0.00	1.2	1.2	1.2	0
1715790600	1.2	0	0.00	1.2	1.2	1.2	0
1715704200	1.2	0	0.00	1.2	1.2	1.2	0
1715617800	1.2	0	0.00	1.2	1.2	1.2	100
1715358600	1.2	0	0.00	1.2	1.2	1.2	0
1715272200	1.2	0.06	5.26	1.2	1.2	1.2	250
1715185800	1.1399999	-0.02	-1.72	1.16	1.16	1.1399999	1000
1715099400	1.16	0	0.00	1.16	1.16	1.16	0
1715013000	1.16	-0.19	-14.07	1.16	1.16	1.16	5725
1714753800	1.35	0	0.00	1.35	1.35	1.35	0
1714667400	1.35	0	0.00	1.35	1.35	1.35	0
1714494600	1.35	0	0.00	1.35	1.35	1.35	0
1714408200	1.35	-0.03	-2.17	1.2	1.35	1.2	87
1714149000	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	0
1714062600	1.3799999	0	0.00	1.3799999	1.3799999	1.3799999	500
1713976200	1.3799999	0.18	15.00	1.3799999	1.3799999	1.3799999	99
1713889800	1.2	-0.08	-6.25	1.2	1.2	1.2	1000
1713803400	1.28	0	0.00	1.28	1.28	1.28	0

Soditech Ingeni

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