Bernard Loiseau SA (ALDBL)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 9.61538461538 | 3.12 | 3.42 | 3.12 | 23 | 3.22263158 | DE |
| 4 | 0.32 | 10.3225806452 | 3.1 | 3.5 | 3.1 | 45 | 3.33481564 | DE |
| 12 | 0.16 | 4.90797546012 | 3.26 | 3.5 | 3.1 | 31 | 3.26677165 | DE |
| 26 | 0.3 | 9.61538461538 | 3.12 | 3.6 | 3.1 | 34 | 3.29688596 | DE |
| 52 | -0.36 | -9.52380952381 | 3.78 | 3.78 | 3 | 67 | 3.40456666 | DE |
| 156 | 0.04 | 1.18343195266 | 3.38 | 4.88 | 2.9 | 385 | 3.59689043 | DE |
| 260 | 0.42 | 14 | 3 | 4.88 | 2.52 | 398 | 3.43193353 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1743010200 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 19 |
| 1742923800 | 3.42 | 0.3 | 9.62 | 3.42 | 3.42 | 3.42 | 20 |
| 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 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1737480600 | 3.32 | 0.06 | 1.84 | 3.32 | 3.32 | 3.32 | 1 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
