
Bernard Loiseau SA (ALDBL)
EU
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.18 | -5.45454545455 | 3.3 | 3.44 | 3.1 | 89 | 3.33206278 | DE |
4 | -0.12 | -3.7037037037 | 3.24 | 3.5 | 3.1 | 72 | 3.27041667 | DE |
12 | -0.3 | -8.77192982456 | 3.42 | 3.5 | 3.1 | 37 | 3.26522989 | DE |
26 | -0.36 | -10.3448275862 | 3.48 | 3.6 | 3.1 | 34 | 3.29583739 | DE |
52 | -0.2 | -6.02409638554 | 3.32 | 3.78 | 3 | 67 | 3.40378911 | DE |
156 | -0.26 | -7.69230769231 | 3.38 | 4.88 | 2.9 | 386 | 3.59691405 | DE |
260 | 0.12 | 4 | 3 | 4.88 | 2.52 | 399 | 3.43128855 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1742837400 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
1742578200 | 3.12 | -0.32 | -9.30 | 3.12 | 3.12 | 3.12 | 75 |
1742491800 | 3.44 | 0.34 | 10.97 | 3.44 | 3.44 | 3.44 | 300 |
1742405400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 17 |
1742319000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
1742232600 | 3.1 | -0.28 | -8.28 | 3.3 | 3.3 | 3.1 | 54 |
1741973400 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
1741887000 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
1741800600 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
1741714200 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
1741627800 | 3.38 | -0.06 | -1.74 | 3.38 | 3.38 | 3.38 | 10 |
1741368600 | 3.44 | -0.04 | -1.15 | 3.44 | 3.44 | 3.44 | 100 |
1741282200 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
1741195800 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
1741109400 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 100 |
1741023000 | 3.48 | 0.38 | 12.26 | 3.5 | 3.5 | 3.48 | 51 |
1740763800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 149 |
1740677400 | 3.1 | -0.1 | -3.13 | 3.1 | 3.1 | 3.1 | 188 |
1740591000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 162 |
1740504600 | 3.2 | -0.04 | -1.23 | 3.2 | 3.2 | 3.2 | 31 |
1740418200 | 3.24 | -0.18 | -5.26 | 3.24 | 3.24 | 3.24 | 203 |
1740159000 | 3.42 | 0.22 | 6.87 | 3.42 | 3.42 | 3.42 | 1 |
1740072600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1739986200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1739899800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1739813400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1739554200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1739467800 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1739381400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1739295000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1739208600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1738949400 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
1738863000 | 3.2 | -0.12 | -3.61 | 3.2 | 3.2 | 3.2 | 200 |
1738776600 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1738690200 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1738603800 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1738344600 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1738258200 | 3.32 | 0.12 | 3.75 | 3.32 | 3.32 | 3.32 | 32 |
1738171800 | 3.2 | -0.12 | -3.61 | 3.2 | 3.2 | 3.2 | 27 |
1738085400 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1737999000 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 38 |
1737739800 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1737653400 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
1737567000 | 3.32 | 0.06 | 1.84 | 3.32 | 3.32 | 3.32 | 0 |
1737480600 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1737394200 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1737135000 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1737048600 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1736962200 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1736875800 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1736789400 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1736530200 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1736443800 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1736357400 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1736271000 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1736184600 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1735925400 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
1735839000 | 3.2599999 | -0.16 | -4.68 | 3.2599999 | 3.2599999 | 3.2599999 | 317 |
1735666200 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 29 |
1735579800 | 3.42 | 0.08 | 2.40 | 3.42 | 3.42 | 3.42 | 3 |
1735320600 | 3.34 | 0 | 0.00 | 3.22 | 3.34 | 3.22 | 338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.