Aures Technologies (ALAUR)
EU
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 0.660066006601 | 6.06 | 6.12 | 6.02 | 6955 | 6.08388008 | DE |
4 | 0.02 | 0.328947368421 | 6.08 | 6.16 | 5.72 | 5663 | 6.00724672 | DE |
12 | -0.02 | -0.326797385621 | 6.12 | 6.24 | 5.72 | 6683 | 6.11687427 | DE |
26 | 2.58 | 73.2954545455 | 3.52 | 6.24 | 3.02 | 6676 | 5.39065225 | DE |
52 | 1.12 | 22.4899598394 | 4.98 | 6.24 | 1.1 | 8521 | 3.45298548 | DE |
156 | -1.02 | -14.3258426966 | 7.12 | 7.2 | 1.1 | 7137 | 3.66458485 | DE |
260 | -1.02 | -14.3258426966 | 7.12 | 7.2 | 1.1 | 7137 | 3.66458485 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721752200 | 6.1 | 0.02 | 0.33 | 6.0199999 | 6.1 | 6.0199999 | 7074 |
1721665800 | 6.08 | -0.04 | -0.65 | 6.04 | 6.1 | 6.0199999 | 15487 |
1721406600 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
1721320200 | 6.12 | 0.02 | 0.33 | 6.0199999 | 6.12 | 6.0199999 | 1169 |
1721233800 | 6.1 | 0.02 | 0.33 | 6.08 | 6.12 | 6.08 | 3059 |
1721147400 | 6.08 | 0.02 | 0.33 | 6.0599999 | 6.08 | 6.04 | 8104 |
1721061000 | 6.0599999 | -0.04 | -0.66 | 5.98 | 6.1 | 5.98 | 604 |
1720801800 | 6.1 | 0.08 | 1.33 | 6.0599999 | 6.12 | 6 | 1807 |
1720715400 | 6.0199999 | -0.12 | -1.95 | 6.0199999 | 6.12 | 6 | 855 |
1720629000 | 6.14 | 0 | 0.00 | 5.88 | 6.14 | 5.88 | 16 |
1720542600 | 6.14 | 0.02 | 0.33 | 6.0599999 | 6.14 | 6.0599999 | 11 |
1720456200 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 1 |
1720197000 | 6.12 | 0.08 | 1.32 | 6.04 | 6.12 | 6.04 | 2180 |
1720110600 | 6.04 | 0 | 0.00 | 6 | 6.04 | 6 | 3904 |
1720024200 | 6.04 | -0.06 | -0.98 | 6.04 | 6.08 | 6.0199999 | 1027 |
1719937800 | 6.1 | -0.04 | -0.65 | 6.1 | 6.12 | 5.92 | 733 |
1719851400 | 6.14 | 0.18 | 3.02 | 6.16 | 6.16 | 5.92 | 79 |
1719592200 | 5.96 | -0.1 | -1.65 | 6 | 6.1 | 5.72 | 65029 |
1719505800 | 6.0599999 | -0.02 | -0.33 | 6.08 | 6.08 | 6.0599999 | 1126 |
1719419400 | 6.08 | -0.06 | -0.98 | 6.14 | 6.14 | 6.08 | 2282 |
1719333000 | 6.14 | 0.04 | 0.66 | 6.08 | 6.14 | 6.08 | 115 |
1719246600 | 6.1 | -0.04 | -0.65 | 6.08 | 6.1 | 6.08 | 1793 |
1718987400 | 6.14 | 0 | 0.00 | 6.08 | 6.14 | 6.08 | 60 |
1718901000 | 6.14 | 0.04 | 0.66 | 6.1 | 6.14 | 6.08 | 347 |
1718814600 | 6.1 | 0.02 | 0.33 | 6.12 | 6.12 | 6.1 | 605 |
1718728200 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 595 |
1718641800 | 6.08 | -0.04 | -0.65 | 6.0599999 | 6.14 | 6.0199999 | 5764 |
1718382600 | 6.12 | -0.06 | -0.97 | 6.14 | 6.16 | 6.12 | 2593 |
1718296200 | 6.18 | 0.04 | 0.65 | 6.16 | 6.18 | 6.16 | 1160 |
1718209800 | 6.14 | -0.02 | -0.32 | 6.16 | 6.18 | 6.14 | 1456 |
1718123400 | 6.16 | -0.04 | -0.65 | 6.16 | 6.16 | 6.16 | 2085 |
1718037000 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
1717777800 | 6.2 | 0.02 | 0.32 | 6.2 | 6.2 | 6.14 | 21088 |
1717691400 | 6.18 | 0.04 | 0.65 | 6.18 | 6.18 | 6.14 | 11368 |
1717605000 | 6.14 | 0 | 0.00 | 6.1 | 6.16 | 6.1 | 28081 |
1717518600 | 6.14 | -0.04 | -0.65 | 6.16 | 6.18 | 6.12 | 19732 |
1717432200 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.16 | 14537 |
1717173000 | 6.18 | -0.04 | -0.64 | 6.18 | 6.22 | 6.16 | 11616 |
1717086600 | 6.22 | 0 | 0.00 | 6.24 | 6.24 | 6.18 | 268 |
1717000200 | 6.22 | 0 | 0.00 | 6.22 | 6.24 | 6.16 | 2659 |
1716913800 | 6.22 | 0.04 | 0.65 | 6.18 | 6.22 | 6.18 | 18301 |
1716827400 | 6.18 | -0.02 | -0.32 | 6.2 | 6.2 | 6.18 | 18541 |
1716568200 | 6.2 | 0.02 | 0.32 | 6.14 | 6.2 | 6.14 | 5152 |
1716481800 | 6.18 | 0 | 0.00 | 6.18 | 6.2 | 6.14 | 654 |
1716395400 | 6.18 | 0 | 0.00 | 6.14 | 6.18 | 6.14 | 8114 |
1716309000 | 6.18 | 0.04 | 0.65 | 6.18 | 6.18 | 6.14 | 1511 |
1716222600 | 6.14 | 0 | 0.00 | 6.12 | 6.14 | 6.12 | 35800 |
1715963400 | 6.14 | 0 | 0.00 | 6.12 | 6.18 | 6.12 | 2027 |
1715877000 | 6.14 | 0 | 0.00 | 6.1 | 6.14 | 6.1 | 6822 |
1715790600 | 6.14 | -0.04 | -0.65 | 6.14 | 6.14 | 6.1 | 5753 |
1715704200 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
1715617800 | 6.18 | 0.02 | 0.32 | 6.16 | 6.18 | 6.14 | 9216 |
1715358600 | 6.16 | 0.02 | 0.33 | 6.14 | 6.16 | 6.14 | 618 |
1715272200 | 6.14 | -0.02 | -0.32 | 6.12 | 6.18 | 6.12 | 1402 |
1715185800 | 6.16 | 0 | 0.00 | 6.12 | 6.16 | 6.12 | 2177 |
1715099400 | 6.16 | 0 | 0.00 | 6.14 | 6.16 | 6.12 | 1276 |
1715013000 | 6.16 | 0 | 0.00 | 6.12 | 6.16 | 6.12 | 2372 |
1714753800 | 6.16 | 0.04 | 0.65 | 6.14 | 6.16 | 6.12 | 1691 |
1714667400 | 6.12 | 0 | 0.00 | 6.1 | 6.16 | 6.1 | 18587 |
1714494600 | 6.12 | -0.04 | -0.65 | 6.12 | 6.14 | 6.12 | 852 |
1714408200 | 6.16 | 0.06 | 0.98 | 6.1 | 6.16 | 6.1 | 17703 |
1714149000 | 6.1 | 0 | 0.00 | 6.1 | 6.12 | 6.08 | 5316 |
1714062600 | 6.1 | 0.02 | 0.33 | 6.08 | 6.12 | 6.08 | 5318 |
1713976200 | 6.08 | 0.02 | 0.33 | 6.0599999 | 6.1 | 6.0599999 | 31710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.