Dolfines (ALDOL)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -16.5217391304 | 3.45 | 3.5 | 2.7 | 18591 | 3.08612088 | DE |
| 4 | -0.53 | -15.5425219941 | 3.41 | 4.06 | 2.7 | 18698 | 3.38494034 | DE |
| 12 | 1 | 53.1914893617 | 1.88 | 4.5 | 1.41 | 14513 | 3.17406906 | DE |
| 26 | 2.8794 | 479900 | 0.0006 | 4.5 | 0.0004 | 6256057 | 0.0041641 | DE |
| 52 | 2.8792 | 359900 | 0.0008 | 4.5 | 0.0004 | 12266274 | 0.00184455 | DE |
| 156 | 2.565 | 814.285714286 | 0.315 | 4.5 | 0.0001 | 18072682 | 0.00784361 | DE |
| 260 | -0.78 | -21.3114754098 | 3.66 | 4.5 | 0.0001 | 11113334 | 0.0146049 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 2.75 | -0.33 | -10.71 | 3 | 3.09 | 2.7 | 29598 |
| 1740072600 | 3.08 | -0.36 | -10.47 | 3.39 | 3.39 | 2.87 | 31807 |
| 1739986200 | 3.44 | -0.02 | -0.58 | 3.46 | 3.46 | 3.35 | 2732 |
| 1739899800 | 3.46 | 0.08 | 2.37 | 3.21 | 3.5 | 3.2 | 8846 |
| 1739813400 | 3.38 | 0.19 | 5.96 | 3.45 | 3.48 | 3.12 | 19971 |
| 1739554200 | 3.19 | -0.03 | -0.93 | 3.12 | 3.21 | 3.11 | 7513 |
| 1739467800 | 3.22 | -0.07 | -2.13 | 3.19 | 3.27 | 3.12 | 14835 |
| 1739381400 | 3.29 | 0.31 | 10.40 | 3.35 | 3.59 | 3.16 | 75776 |
| 1739295000 | 2.98 | -0.17 | -5.40 | 3.15 | 3.15 | 2.7 | 31686 |
| 1739208600 | 3.15 | -0.16 | -4.83 | 3.31 | 3.45 | 3.02 | 18276 |
| 1738949400 | 3.31 | -0.17 | -4.89 | 3.31 | 3.47 | 3.31 | 1798 |
| 1738863000 | 3.48 | 0.07 | 2.05 | 3.3 | 3.49 | 3.3 | 5714 |
| 1738776600 | 3.41 | 0.04 | 1.19 | 3.39 | 3.48 | 3.3 | 4934 |
| 1738690200 | 3.37 | -0.07 | -2.03 | 3.42 | 3.48 | 3.22 | 8031 |
| 1738603800 | 3.44 | -0.11 | -3.10 | 3.55 | 3.58 | 3.44 | 3896 |
| 1738344600 | 3.55 | -0.05 | -1.39 | 3.66 | 3.77 | 3.43 | 17586 |
| 1738258200 | 3.6 | -0.4 | -10.00 | 3.7 | 3.99 | 3.5 | 61214 |
| 1738171800 | 4 | 0.3 | 8.11 | 3.7 | 4.0599999 | 3.7 | 36676 |
| 1738085400 | 3.7 | 0.18 | 5.11 | 3.47 | 3.7 | 3.47 | 15480 |
| 1737999000 | 3.52 | 0.11 | 3.23 | 3.41 | 3.75 | 3.41 | 34678 |
| 1737739800 | 3.41 | -0.71 | -17.23 | 3.8 | 3.8 | 3.39 | 26764 |
| 1737653400 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1737567000 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1737480600 | 4.12 | 0.72 | 21.00 | 3.45 | 4.1735 | 3.3 | 82741 |
| 1737394200 | 3.405 | 0.35 | 11.27 | 3.32 | 3.47 | 3.091 | 35449 |
| 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 | 0.12 | 7.68 | 1.7498 | 1.7498 | 1.6788 | 1987 |
| 1733851800 | 1.5602 | 0 | 0.00 | 1.5602 | 1.5602 | 1.5602 | 0 |
| 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 | -0.19 | -9.49 | 1.9302 | 1.9688 | 1.81 | 11815 |
| 1732728600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
