Aquila (ALAQU)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.51515151515 | 3.96 | 3.96 | 3.9 | 5 | 3.93 | DE |
| 4 | 0 | 0 | 3.9 | 4 | 3.9 | 58 | 3.94262976 | DE |
| 12 | -0.64 | -14.0969162996 | 4.54 | 4.94 | 3.84 | 495 | 4.55549028 | DE |
| 26 | 0.18 | 4.83870967742 | 3.72 | 4.94 | 3.4 | 514 | 4.09919251 | DE |
| 52 | -1.08 | -21.686746988 | 4.98 | 5.2 | 3.4 | 392 | 4.07378192 | DE |
| 156 | -2.95 | -43.0656934307 | 6.85 | 7.25 | 3.4 | 439 | 5.460654 | DE |
| 260 | -3.1 | -44.2857142857 | 7 | 8.2 | 3.4 | 546 | 6.22795687 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 14 |
| 1721665800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 5 |
| 1721406600 | 3.9 | -0.06 | -1.52 | 3.9 | 3.9 | 3.9 | 55 |
| 1721320200 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 5 |
| 1721233800 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1721147400 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1721061000 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 71 |
| 1720801800 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1720715400 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1720629000 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1720542600 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 2 |
| 1720456200 | 3.96 | 0.06 | 1.54 | 3.96 | 3.96 | 3.96 | 226 |
| 1720197000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 98 |
| 1720110600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1720024200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1719937800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1719851400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1719592200 | 3.9 | -0.1 | -2.50 | 3.9 | 3.9 | 3.9 | 62 |
| 1719505800 | 4 | 0.1 | 2.56 | 4 | 4 | 4 | 64 |
| 1719419400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 30 |
| 1719333000 | 3.9 | 0.06 | 1.56 | 3.9 | 3.9 | 3.9 | 15 |
| 1719246600 | 3.84 | -0.32 | -7.69 | 3.84 | 3.84 | 3.84 | 632 |
| 1718987400 | 4.16 | -0.02 | -0.48 | 4.16 | 4.16 | 4.16 | 13 |
| 1718901000 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1718814600 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1718728200 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1718641800 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1718382600 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1718296200 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1718209800 | 4.18 | -0.02 | -0.48 | 4.2 | 4.2 | 4.18 | 131 |
| 1718123400 | 4.2 | -0.12 | -2.78 | 4.32 | 4.32 | 4.2 | 680 |
| 1718037000 | 4.32 | 0.18 | 4.35 | 4.32 | 4.32 | 4.32 | 40 |
| 1717777800 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1717691400 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 1049 |
| 1717605000 | 4.14 | -0.04 | -0.96 | 4.14 | 4.14 | 4.14 | 25 |
| 1717518600 | 4.18 | 0.12 | 2.96 | 4.14 | 4.18 | 4.14 | 448 |
| 1717432200 | 4.0599999 | -0.64 | -13.62 | 4.4 | 4.4 | 4.0599999 | 159 |
| 1717173000 | 4.7 | -0.14 | -2.89 | 4.7 | 4.7 | 4.7 | 327 |
| 1717086600 | 4.84 | -0.04 | -0.82 | 4.94 | 4.94 | 4.84 | 1194 |
| 1717000200 | 4.88 | -0.06 | -1.21 | 4.94 | 4.94 | 4.88 | 232 |
| 1716913800 | 4.94 | 0.22 | 4.66 | 4.7 | 4.94 | 4.7 | 2166 |
| 1716827400 | 4.72 | 0.18 | 3.96 | 4.54 | 4.72 | 4.54 | 5531 |
| 1716568200 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1716481800 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1716395400 | 4.54 | 0.02 | 0.44 | 4.54 | 4.54 | 4.54 | 103 |
| 1716309000 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1716222600 | 4.5199999 | 0.32 | 7.62 | 4.54 | 4.54 | 4.5199999 | 53 |
| 1715963400 | 4.2 | -0.04 | -0.94 | 4.2 | 4.2 | 4.2 | 496 |
| 1715877000 | 4.24 | -0.16 | -3.64 | 4.24 | 4.24 | 4.24 | 465 |
| 1715790600 | 4.4 | 0.08 | 1.85 | 4.4 | 4.4 | 4.4 | 472 |
| 1715704200 | 4.32 | -0.22 | -4.85 | 4.5 | 4.5 | 4.32 | 985 |
| 1715617800 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 1500 |
| 1715358600 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1715272200 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 332 |
| 1715185800 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 143 |
| 1715099400 | 4.54 | -0.12 | -2.58 | 4.54 | 4.54 | 4.54 | 288 |
| 1715013000 | 4.66 | 0.12 | 2.64 | 4.66 | 4.66 | 4.66 | 254 |
| 1714753800 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 38 |
| 1714667400 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1714494600 | 4.54 | -0.04 | -0.87 | 4.54 | 4.54 | 4.54 | 18 |
| 1714408200 | 4.58 | -0.12 | -2.55 | 4.6 | 4.6 | 4.58 | 407 |
| 1714149000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1714062600 | 4.7 | -0.02 | -0.42 | 4.3 | 4.7 | 4.3 | 61 |
| 1713976200 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
