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
3rd Apr 2026 (Fri) 0.69975 0.69975 0.69975 0.69975 0
2nd Apr 2026 (Thu) 0.7127 0.7127 0.69975 0.69975 5,299,109
1st Apr 2026 (Wed) 0.6884 0.7005 0.66 0.7005 1,212,640
31st Mar 2026 (Tue) 0.7328 0.7335 0.72265 0.72265 560,298
30th Mar 2026 (Mon) 0.74755 0.74785 0.73485 0.73485 175,532
27th Mar 2026 (Fri) 0.7294 0.7443 0.7294 0.7443 120,349
26th Mar 2026 (Thu) 0.7295 0.73425 0.72335 0.72335 141,136
25th Mar 2026 (Wed) 0.7212 0.72695 0.7168 0.72695 553,263
24th Mar 2026 (Tue) 0.73495 0.7442 0.7325 0.73455 266,871
23rd Mar 2026 (Mon) 0.77155 0.7737 0.7165 0.73985 851,141
20th Mar 2026 (Fri) 0.7137 0.7507 0.7049 0.7444 274,548
19th Mar 2026 (Thu) 0.71505 0.7241 0.7138 0.7241 265,412
18th Mar 2026 (Wed) 0.6886 0.69515 0.6848 0.69515 125,700
17th Mar 2026 (Tue) 0.70715 0.70715 0.69455 0.69455 262,550
16th Mar 2026 (Mon) 0.7085 0.71525 0.7046 0.7046 7,611,700
13th Mar 2026 (Fri) 0.7047 0.7083 0.6977 0.7082 379,352
12th Mar 2026 (Thu) 0.6927 0.7012 0.69105 0.7012 535,647
11th Mar 2026 (Wed) 0.69545 0.69545 0.6819 0.6819 112,085
10th Mar 2026 (Tue) 0.67845 0.69155 0.67845 0.6812 765,329
9th Mar 2026 (Mon) 0.7281 0.73045 0.7092 0.7092 581,132
6th Mar 2026 (Fri) 0.6777 0.69815 0.6777 0.69815 810,259
5th Mar 2026 (Thu) 0.6685 0.6815 0.6618 0.6815 422,580
4th Mar 2026 (Wed) 0.6686 0.67035 0.65805 0.65805 246,424
3rd Mar 2026 (Tue) 0.648 0.66755 0.64625 0.66755 19,737,408
2nd Mar 2026 (Mon) 0.63045 0.63055 0.6298 0.6298 538,708
27th Feb 2026 (Fri) 0.5969 0.6002 0.5969 0.6002 465,450
26th Feb 2026 (Thu) 0.6057 0.6057 0.60355 0.60355 327,261
25th Feb 2026 (Wed) 0.61095 0.61095 0.6082 0.6085 303,965
24th Feb 2026 (Tue) 0.61815 0.61965 0.61035 0.61035 188,581
23rd Feb 2026 (Mon) 0.61535 0.6179 0.61535 0.6179 147,817
20th Feb 2026 (Fri) 0.62745 0.62745 0.6168 0.6168 246,468
19th Feb 2026 (Thu) 0.63075 0.63075 0.6296 0.6297 161,573
18th Feb 2026 (Wed) 0.6333 0.6333 0.63105 0.63105 117,630
17th Feb 2026 (Tue) 0.6451 0.6451 0.6413 0.6413 131,700
16th Feb 2026 (Mon) 0.63965 0.64255 0.63965 0.6419 0
13th Feb 2026 (Fri) 0.6443 0.6443 0.64255 0.64255 155,950
12th Feb 2026 (Thu) 0.62375 0.6334 0.62375 0.6334 242,924
11th Feb 2026 (Wed) 0.6419 0.6419 0.6407 0.6407 451,394
10th Feb 2026 (Tue) 0.6361 0.6378 0.6361 0.6378 4,784,093
9th Feb 2026 (Mon) 0.6441 0.6452 0.6441 0.6452 4,440
6th Feb 2026 (Fri) 0.656 0.65805 0.64745 0.64745 34,325
FTSE 100 Latest
Value10,436.29
Change71.50