Dolfines (ALDOL)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 32 | 2.5 | 3.49 | 2.2605 | 21146 | 2.8804493 | DE |
| 4 | 1.89 | 134.042553191 | 1.41 | 3.49 | 1.41 | 14352 | 2.55846904 | DE |
| 12 | 3.2995 | 659900 | 0.0005 | 3.49 | 0.0004 | 2887860 | 0.00585241 | DE |
| 26 | 3.2991 | 366566.666667 | 0.0009 | 3.49 | 0.0004 | 9111909 | 0.00141566 | DE |
| 52 | 3.2997 | 1099900 | 0.0003 | 3.49 | 0.0003 | 20841608 | 0.00105483 | DE |
| 156 | 2.878 | 681.990521327 | 0.422 | 3.49 | 0.0001 | 18026420 | 0.00775442 | DE |
| 260 | -0.36 | -9.83606557377 | 3.66 | 3.66 | 0.0001 | 11158264 | 0.01446903 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 3.06 | 0.56 | 22.40 | 2.6495 | 3.49 | 2.649 | 68830 |
| 1737048600 | 2.5 | -0.12 | -4.56 | 2.674 | 2.75 | 2.42 | 9947 |
| 1736962200 | 2.6195 | 0.27 | 11.47 | 2.3504999 | 2.62 | 2.2605 | 17771 |
| 1736875800 | 2.35 | -0.14 | -5.62 | 2.49 | 2.49 | 2.335 | 2515 |
| 1736789400 | 2.49 | -0.06 | -2.33 | 2.5 | 2.549 | 2.3 | 6666 |
| 1736530200 | 2.5495 | 0.17 | 7.12 | 2.3795 | 2.55 | 2.18 | 8876 |
| 1736443800 | 2.38 | -0.12 | -4.80 | 2.4 | 2.5 | 2.3005 | 20616 |
| 1736357400 | 2.5 | 0.78 | 45.43 | 1.8298 | 2.795 | 1.7002 | 84124 |
| 1736271000 | 1.719 | 0.17 | 10.89 | 1.6196 | 1.7198 | 1.5504 | 4636 |
| 1736184600 | 1.5502 | 0.05 | 3.35 | 1.5 | 1.6396 | 1.5 | 1010 |
| 1735925400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.45 | 7107 |
| 1735839000 | 1.5 | 0 | 0.00 | 1.4272 | 1.5 | 1.4272 | 5142 |
| 1735666200 | 1.5 | 0.09 | 6.38 | 1.5 | 1.5 | 1.5 | 10 |
| 1735579800 | 1.41 | -0.09 | -6.00 | 1.44 | 1.44 | 1.41 | 4663 |
| 1735320600 | 1.5 | -0.04 | -2.34 | 1.6596 | 1.6596 | 1.5 | 403 |
| 1735061400 | 1.536 | 0 | 0.00 | 1.536 | 1.536 | 1.536 | 150 |
| 1734975000 | 1.536 | 0.04 | 2.40 | 1.41 | 1.538 | 1.41 | 1510 |
| 1734715800 | 1.5 | -0.03 | -1.96 | 1.5 | 1.6 | 1.5 | 1407 |
| 1734629400 | 1.53 | -0.07 | -4.38 | 1.6 | 1.6 | 1.4502 | 3634 |
| 1734543000 | 1.6 | -0.09 | -5.33 | 1.7196 | 1.7196 | 1.6 | 1470 |
| 1734456600 | 1.69 | -0.01 | -0.58 | 1.7198 | 1.7198 | 1.55 | 324 |
| 1734370200 | 1.6998 | 0.02 | 1.18 | 1.6798 | 1.6998 | 1.5302 | 3569 |
| 1734111000 | 1.68 | 0.1 | 6.33 | 1.6798 | 1.68 | 1.66 | 402 |
| 1734024600 | 1.58 | -0.1 | -5.95 | 1.68 | 1.68 | 1.53 | 2913 |
| 1733938200 | 1.68 | 0.01 | 0.60 | 1.7498 | 1.7498 | 1.6788 | 1987 |
| 1733851800 | 1.67 | 0.11 | 7.04 | 1.521 | 1.75 | 1.521 | 1499 |
| 1733765400 | 1.5602 | 0.05 | 3.31 | 1.6 | 1.75 | 1.5206 | 1827 |
| 1733506200 | 1.5102 | -0.29 | -16.09 | 1.5202 | 1.62 | 1.5102 | 2097 |
| 1733419800 | 1.7998 | 0.1 | 5.87 | 1.8498 | 1.8498 | 1.7498 | 494 |
| 1733333400 | 1.7 | -0.15 | -8.10 | 1.8498 | 1.8498 | 1.6299999 | 3768 |
| 1733247000 | 1.8498 | 0.07 | 4.14 | 1.7762 | 1.85 | 1.73 | 1004 |
| 1733160600 | 1.7762 | -0.1 | -5.52 | 1.88 | 1.88 | 1.7762 | 953 |
| 1732901400 | 1.88 | 0.07 | 3.86 | 1.8106 | 2 | 1.8104 | 16633 |
| 1732815000 | 1.8102 | -0.13 | -6.69 | 1.9302 | 1.9688 | 1.81 | 11815 |
| 1732728600 | 1.94 | -0.06 | -3.00 | 2 | 2 | 1.94 | 363 |
| 1732642200 | 2 | 0.05 | 2.56 | 1.95 | 2.1 | 1.95 | 1874 |
| 1732555800 | 1.95 | -0.35 | -15.22 | 2.3895 | 2.4 | 1.95 | 23676 |
| 1732296600 | 2.3 | 0 | 0.00 | 2.3 | 2.42 | 2.2599999 | 2084 |
| 1732210200 | 2.3 | -0.56 | -19.58 | 2.44 | 2.6 | 2.25 | 4029 |
| 1732123800 | 2.86 | 0.14 | 5.15 | 2.7 | 2.86 | 2.44 | 1519 |
| 1732037400 | 2.72 | 0.22 | 8.80 | 2.39 | 2.74 | 2.39 | 2802 |
| 1731951000 | 2.5 | 0.22 | 9.65 | 2.2799999 | 2.5 | 2.2799999 | 1450 |
| 1731691800 | 2.2799999 | 0.03 | 1.56 | 2.055 | 2.3 | 2.055 | 1878 |
| 1731605400 | 2.245 | 0.13 | 5.90 | 2.2895 | 2.35 | 2.1 | 3163 |
| 1731519000 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1731432600 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1731346200 | 2.12 | -0.3 | -12.38 | 2.41 | 2.41 | 2.12 | 1396 |
| 1731087000 | 2.4195 | -0.07 | -2.83 | 2.09 | 2.44 | 2.07 | 976 |
| 1731000600 | 2.49 | -0.16 | -6.04 | 2.2599999 | 2.49 | 1.9 | 7033 |
| 1730914200 | 2.65 | 2.65 | 441,640.29 | 2.5099999 | 2.94 | 2.5 | 827 |
| 1730827800 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 10129868 |
| 1730741400 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005999 | 0.0004 | 22496327 |
| 1730482200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 48265079 |
| 1730395800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005 | 40502037 |
| 1730309400 | 0.0005999 | 0.0001 | 20.00 | 0.0005 | 0.0005999 | 0.0005 | 22629261 |
| 1730223000 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 8272606 |
| 1730136600 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005999 | 0.0004 | 6184277 |
| 1729873800 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0004 | 6019000 |
| 1729787400 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 13720298 |
| 1729701000 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 7480420 |
| 1729614600 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 14750138 |
| 1729528200 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0005999 | 0.0004 | 15039202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
