Clabo Group Spa (CLABO)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.34741784038 | 2.13 | 2.13 | 2.04 | 6000 | 2.09466667 | DE |
| 4 | -0.02 | -0.952380952381 | 2.1 | 2.15 | 2.02 | 9342 | 2.09259155 | DE |
| 12 | -0.38 | -15.4471544715 | 2.46 | 2.57 | 1.98 | 41415 | 2.32116431 | DE |
| 26 | -0.62 | -22.962962963 | 2.7 | 2.85 | 1.98 | 51417 | 2.4045952 | DE |
| 52 | -0.13 | -5.88235294118 | 2.21 | 2.85 | 1.595 | 53759 | 2.3495948 | DE |
| 156 | -0.62 | -22.962962963 | 2.7 | 3.3 | 1.595 | 36565 | 2.44799314 | DE |
| 260 | 0.48 | 30 | 1.6 | 3.34 | 0.49 | 38476 | 2.19787944 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721836500 | 2.1 | 0.01 | 0.48 | 2.08 | 2.1 | 2.08 | 1500 |
| 1721750100 | 2.09 | -0.02 | -0.95 | 2.08 | 2.11 | 2.07 | 4500 |
| 1721663700 | 2.11 | 0.02 | 0.96 | 2.09 | 2.11 | 2.09 | 5000 |
| 1721404500 | 2.09 | -0.01 | -0.48 | 2.1 | 2.1 | 2.07 | 16500 |
| 1721318100 | 2.1 | 0 | 0.00 | 2.13 | 2.13 | 2.1 | 2500 |
| 1721231700 | 2.1 | -0.02 | -0.94 | 2.13 | 2.14 | 2.1 | 9500 |
| 1721145300 | 2.12 | 0.02 | 0.95 | 2.13 | 2.13 | 2.08 | 8000 |
| 1721058900 | 2.1 | -0.03 | -1.41 | 2.13 | 2.15 | 2.1 | 11500 |
| 1720799700 | 2.13 | 0 | 0.00 | 2.1 | 2.13 | 2.1 | 2500 |
| 1720713300 | 2.13 | -0.02 | -0.93 | 2.12 | 2.13 | 2.1 | 5500 |
| 1720626900 | 2.15 | 0.01 | 0.47 | 2.1 | 2.15 | 2.1 | 9000 |
| 1720540500 | 2.14 | 0.05 | 2.39 | 2.09 | 2.14 | 2.07 | 14500 |
| 1720454100 | 2.09 | 0.03 | 1.46 | 2.06 | 2.1 | 2.06 | 5000 |
| 1720194900 | 2.06 | -0.04 | -1.90 | 2.06 | 2.13 | 2.05 | 32000 |
| 1720108500 | 2.1 | 0.08 | 3.96 | 2.0299999 | 2.12 | 2.0299999 | 26000 |
| 1720022100 | 2.02 | -0.01 | -0.49 | 2.02 | 2.0299999 | 2.02 | 5500 |
| 1719935700 | 2.0299999 | -0.03 | -1.46 | 2.04 | 2.04 | 2.0299999 | 7500 |
| 1719849300 | 2.06 | -0.06 | -2.83 | 2.08 | 2.08 | 2.06 | 8500 |
| 1719590100 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1719503700 | 2.12 | 0.02 | 0.95 | 2.1 | 2.12 | 2.1 | 2500 |
| 1719417300 | 2.1 | 0.02 | 0.96 | 2.09 | 2.1 | 2.09 | 2500 |
| 1719330900 | 2.08 | -0.01 | -0.48 | 2.14 | 2.16 | 2.04 | 15500 |
| 1719244500 | 2.09 | 0.04 | 1.95 | 2.0099999 | 2.14 | 2 | 29500 |
| 1718985300 | 2.05 | -0.07 | -3.30 | 2.13 | 2.14 | 2.0299999 | 35500 |
| 1718898900 | 2.12 | -0.05 | -2.30 | 2.14 | 2.2 | 2.12 | 37500 |
| 1718812500 | 2.17 | 0.1 | 4.83 | 2.0299999 | 2.22 | 1.98 | 45000 |
| 1718726100 | 2.07 | 0 | 0.00 | 2.06 | 2.08 | 2.05 | 4500 |
| 1718639700 | 2.07 | -0.05 | -2.36 | 2.11 | 2.12 | 2.05 | 20500 |
| 1718380500 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 1000 |
| 1718294100 | 2.12 | -0.03 | -1.40 | 2.2 | 2.2 | 2.12 | 8500 |
| 1718207700 | 2.15 | 0.01 | 0.47 | 2.18 | 2.21 | 2.15 | 7000 |
| 1718121300 | 2.14 | 0.04 | 1.90 | 2.15 | 2.19 | 2.14 | 6500 |
| 1718034900 | 2.1 | -0.06 | -2.78 | 2.1 | 2.1 | 2.1 | 16500 |
| 1717775700 | 2.16 | -0.05 | -2.26 | 2.18 | 2.18 | 2.15 | 11000 |
| 1717689300 | 2.21 | 0.06 | 2.79 | 2.17 | 2.21 | 2.15 | 7500 |
| 1717602900 | 2.15 | -0.04 | -1.83 | 2.16 | 2.19 | 2.15 | 9000 |
| 1717516500 | 2.19 | 0.01 | 0.46 | 2.16 | 2.2 | 2.16 | 3500 |
| 1717430100 | 2.18 | -0.02 | -0.91 | 2.19 | 2.2 | 2.15 | 27500 |
| 1717170900 | 2.2 | -0.03 | -1.35 | 2.2 | 2.21 | 2.2 | 2500 |
| 1717084500 | 2.23 | 0.03 | 1.36 | 2.2 | 2.23 | 2.13 | 19000 |
| 1716998100 | 2.2 | -0.05 | -2.22 | 2.2599999 | 2.27 | 2.18 | 43500 |
| 1716911700 | 2.25 | 0 | 0.00 | 2.2599999 | 2.27 | 2.24 | 22000 |
| 1716825300 | 2.25 | -0.05 | -2.17 | 2.2799999 | 2.3 | 2.24 | 36000 |
| 1716566100 | 2.3 | 0 | 0.00 | 2.27 | 2.3 | 2.2599999 | 7000 |
| 1716479700 | 2.3 | 0.05 | 2.22 | 2.24 | 2.3 | 2.24 | 11000 |
| 1716393300 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.3 | 2.25 | 25500 |
| 1716306900 | 2.2599999 | -0.04 | -1.74 | 2.29 | 2.34 | 2.2599999 | 21500 |
| 1716220500 | 2.3 | -0.07 | -2.95 | 2.37 | 2.37 | 2.24 | 45000 |
| 1715961300 | 2.37 | -0.03 | -1.25 | 2.42 | 2.42 | 2.37 | 9500 |
| 1715874900 | 2.4 | -0.03 | -1.23 | 2.48 | 2.48 | 2.36 | 47000 |
| 1715788500 | 2.43 | -0.07 | -2.80 | 2.5 | 2.5 | 2.33 | 393000 |
| 1715702100 | 2.5 | 0.09 | 3.73 | 2.42 | 2.52 | 2.35 | 184000 |
| 1715615700 | 2.41 | 0.07 | 2.99 | 2.34 | 2.49 | 2.3 | 212000 |
| 1715356500 | 2.34 | 0.04 | 1.74 | 2.34 | 2.54 | 2.31 | 227500 |
| 1715270100 | 2.3 | 0.05 | 2.22 | 2.2799999 | 2.39 | 2.2799999 | 185500 |
| 1715183700 | 2.25 | -0.04 | -1.75 | 2.29 | 2.29 | 2.25 | 15500 |
| 1715097300 | 2.29 | 0.02 | 0.88 | 2.25 | 2.3 | 2.24 | 56500 |
| 1715010900 | 2.27 | -0.07 | -2.99 | 2.32 | 2.32 | 2.21 | 113000 |
| 1714751700 | 2.34 | -0.17 | -6.77 | 2.52 | 2.56 | 2.3 | 194000 |
| 1714665300 | 2.5099999 | 0.07 | 2.87 | 2.46 | 2.57 | 2.42 | 107000 |
| 1714492500 | 2.44 | 0.09 | 3.83 | 2.36 | 2.44 | 2.36 | 31000 |
| 1714406100 | 2.35 | 0.01 | 0.43 | 2.35 | 2.35 | 2.3 | 8000 |
| 1714146900 | 2.34 | 0.01 | 0.43 | 2.33 | 2.34 | 2.2599999 | 19500 |
| 1714060500 | 2.33 | 0.06 | 2.64 | 2.2599999 | 2.35 | 2.2599999 | 12500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
