Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sgam Cac40 Xbea (0MRI) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.6731 0.6731 0.67185 0.6735 3,000
15th Dec 2025 (Mon) 0.67485 0.67485 0.6735 0.6735 192,863
12th Dec 2025 (Fri) 0.67045 0.67425 0.67045 0.67105 100,000
11th Dec 2025 (Thu) 0.6847 0.68695 0.6767 0.6767 0
10th Dec 2025 (Wed) 0.6846 0.6853 0.68375 0.68375 0
9th Dec 2025 (Tue) 0.672 0.67945 0.6688 0.67945 1,850,000
8th Dec 2025 (Mon) 0.6729 0.67495 0.6729 0.67495 140,000
5th Dec 2025 (Fri) 0.66385 0.66715 0.66385 0.66715 766,044
4th Dec 2025 (Thu) 0.6685 0.67125 0.6685 0.67115 112,770
3rd Dec 2025 (Wed) 0.6767 0.6767 0.67535 0.67575 9,285,085
2nd Dec 2025 (Tue) 0.6732 0.67525 0.6732 0.67445 20,000
1st Dec 2025 (Mon) 0.6763 0.6778 0.6763 0.6778 7,500
28th Nov 2025 (Fri) 0.6733 0.6737 0.672 0.672 256,000
27th Nov 2025 (Thu) 0.67425 0.67485 0.67425 0.67455 4,250
26th Nov 2025 (Wed) 0.6765 0.67865 0.6765 0.67865 22,300
25th Nov 2025 (Tue) 0.6933 0.69425 0.6843 0.6843 87,000
24th Nov 2025 (Mon) 0.68305 0.6899 0.68305 0.6899 37,600
21st Nov 2025 (Fri) 0.71095 0.71095 0.6932 0.6932 53,575
20th Nov 2025 (Thu) 0.6849 0.6921 0.673 0.692 16,547
19th Nov 2025 (Wed) 0.69465 0.7006 0.69015 0.69015 82,682
18th Nov 2025 (Tue) 0.68605 0.7006 0.68605 0.7006 15,974,990
17th Nov 2025 (Mon) 0.66205 0.67115 0.6613 0.67115 467,700
14th Nov 2025 (Fri) 0.6569 0.6692 0.6569 0.6692 769,460
13th Nov 2025 (Thu) 0.65075 0.652 0.64265 0.652 714,081
12th Nov 2025 (Wed) 0.6578 0.65805 0.6481 0.6481 3,738,895
11th Nov 2025 (Tue) 0.67435 0.6765 0.66345 0.66345 116,780
10th Nov 2025 (Mon) 0.68325 0.6852 0.68325 0.6852 416,795
7th Nov 2025 (Fri) 0.69425 0.70285 0.69185 0.70285 10,300
6th Nov 2025 (Thu) 0.68355 0.69585 0.68355 0.69585 257,340
5th Nov 2025 (Wed) 0.68785 0.68785 0.67505 0.67505 137,650
4th Nov 2025 (Tue) 0.684 0.69015 0.67975 0.67975 522,133
3rd Nov 2025 (Mon) 0.67045 0.6733 0.67045 0.6733 446,152
31st Oct 2025 (Fri) 0.66385 0.6642 0.66375 0.6642 233,150
30th Oct 2025 (Thu) 0.65805 0.6653 0.65805 0.6653 709,227
29th Oct 2025 (Wed) 0.65515 0.6577 0.65515 0.65585 112,000
28th Oct 2025 (Tue) 0.652 0.6538 0.652 0.6537 294,000
27th Oct 2025 (Mon) 0.653 0.65475 0.6523 0.65475 17,690
24th Oct 2025 (Fri) 0.6457 0.65925 0.6457 0.65925 409,555
23rd Oct 2025 (Thu) 0.65495 0.65495 0.6536 0.6536 39,000
22nd Oct 2025 (Wed) 0.6537 0.65565 0.6537 0.65565 114,414
21st Oct 2025 (Tue) 0.6532 0.65565 0.6458 0.6458 313,985
20th Oct 2025 (Mon) 0.65405 0.66245 0.6529 0.66245 293,176
17th Oct 2025 (Fri) 0.67145 0.6732 0.6532 0.6532 8,936,476
16th Oct 2025 (Thu) 0.6729 0.6778 0.66755 0.66755 265,940
FTSE 100 Latest
Value9,701.96
Change-49.35