Encres Dubuit (ALDUB)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.724637681159 | 2.76 | 2.76 | 2.4 | 864 | 2.73913386 | DE |
| 4 | 0.02 | 0.735294117647 | 2.72 | 3.1 | 2.4 | 763 | 2.83395071 | DE |
| 12 | -0.26 | -8.66666666667 | 3 | 3.3 | 2.4 | 747 | 2.87483433 | DE |
| 26 | -0.46 | -14.375 | 3.2 | 3.32 | 2.4 | 541 | 2.94283711 | DE |
| 52 | -1.24 | -31.1557788945 | 3.98 | 3.98 | 2.4 | 562 | 3.26197305 | DE |
| 156 | -1.18 | -30.1020408163 | 3.92 | 4.3 | 2.4 | 834 | 3.64699773 | DE |
| 260 | -2.66 | -49.2592592593 | 5.4 | 5.9 | 2.4 | 911 | 3.85384622 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 89 |
| 1719246600 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 41 |
| 1718987400 | 2.74 | 0.06 | 2.24 | 2.52 | 2.74 | 2.4 | 4152 |
| 1718901000 | 2.68 | -0.08 | -2.90 | 2.7599999 | 2.7599999 | 2.68 | 78 |
| 1718814600 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 6 |
| 1718728200 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 41 |
| 1718641800 | 2.7599999 | 0 | 0.00 | 2.72 | 2.8 | 2.64 | 572 |
| 1718382600 | 2.7599999 | -0.18 | -6.12 | 2.94 | 2.94 | 2.7599999 | 913 |
| 1718296200 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 1 |
| 1718209800 | 2.94 | -0.04 | -1.34 | 3 | 3 | 2.86 | 277 |
| 1718123400 | 2.98 | -0.02 | -0.67 | 2.98 | 2.98 | 2.98 | 1 |
| 1718037000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1717777800 | 3 | 0.02 | 0.67 | 3 | 3.02 | 3 | 659 |
| 1717691400 | 2.98 | 0 | 0.00 | 2.98 | 3.1 | 2.98 | 430 |
| 1717605000 | 2.98 | 0.26 | 9.56 | 2.74 | 3.02 | 2.74 | 4582 |
| 1717518600 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 90 |
| 1717432200 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.62 | 2177 |
| 1717173000 | 2.72 | 0 | 0.00 | 2.7 | 2.72 | 2.7 | 26 |
| 1717086600 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.7 | 233 |
| 1717000200 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 46 |
| 1716913800 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 750 |
| 1716827400 | 2.72 | -0.02 | -0.73 | 2.74 | 2.74 | 2.72 | 2365 |
| 1716568200 | 2.74 | -0.02 | -0.72 | 2.7599999 | 2.7599999 | 2.72 | 381 |
| 1716481800 | 2.7599999 | 0.02 | 0.73 | 2.74 | 2.7599999 | 2.72 | 1070 |
| 1716395400 | 2.74 | 0 | 0.00 | 2.74 | 2.7599999 | 2.74 | 724 |
| 1716309000 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 1 |
| 1716222600 | 2.74 | 0.06 | 2.24 | 2.68 | 2.94 | 2.66 | 1439 |
| 1715963400 | 2.68 | 0.02 | 0.75 | 2.66 | 2.68 | 2.66 | 41 |
| 1715877000 | 2.66 | -0.08 | -2.92 | 2.6 | 2.66 | 2.6 | 1861 |
| 1715790600 | 2.74 | 0.02 | 0.74 | 2.82 | 2.82 | 2.66 | 542 |
| 1715704200 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1715617800 | 2.72 | -0.26 | -8.72 | 2.8 | 2.86 | 2.64 | 4639 |
| 1715358600 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 1 |
| 1715272200 | 2.98 | -0.02 | -0.67 | 3 | 3 | 2.98 | 619 |
| 1715185800 | 3 | 0.02 | 0.67 | 3 | 3 | 3 | 26 |
| 1715099400 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 1 |
| 1715013000 | 2.98 | 0.02 | 0.68 | 2.96 | 2.98 | 2.96 | 1138 |
| 1714753800 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 24 |
| 1714667400 | 2.96 | -0.02 | -0.67 | 2.98 | 2.98 | 2.96 | 120 |
| 1714494600 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.96 | 499 |
| 1714408200 | 2.98 | -0.16 | -5.10 | 3.14 | 3.14 | 2.98 | 1218 |
| 1714149000 | 3.14 | 0.02 | 0.64 | 3.12 | 3.14 | 3.1 | 714 |
| 1714062600 | 3.12 | -0.02 | -0.64 | 3.14 | 3.14 | 3.12 | 23 |
| 1713976200 | 3.14 | -0.02 | -0.63 | 3.16 | 3.18 | 3.1 | 2084 |
| 1713889800 | 3.16 | 0.16 | 5.33 | 3 | 3.2 | 3 | 3128 |
| 1713803400 | 3 | -0.18 | -5.66 | 3.2 | 3.2 | 3 | 206 |
| 1713544200 | 3.18 | 0.24 | 8.16 | 3.02 | 3.18 | 2.98 | 808 |
| 1713457800 | 2.94 | 0 | 0.00 | 2.96 | 2.96 | 2.86 | 1750 |
| 1713371400 | 2.94 | 0.02 | 0.68 | 2.94 | 2.94 | 2.94 | 10 |
| 1713285000 | 2.92 | -0.38 | -11.52 | 2.9 | 2.92 | 2.9 | 212 |
| 1713198600 | 3.3 | 0.28 | 9.27 | 3.3 | 3.3 | 3.3 | 35 |
| 1712939400 | 3.02 | 0.02 | 0.67 | 2.88 | 3.02 | 2.88 | 290 |
| 1712853000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 26 |
| 1712766600 | 3 | 0.14 | 4.90 | 2.88 | 3 | 2.88 | 201 |
| 1712680200 | 2.86 | -0.14 | -4.67 | 3 | 3 | 2.86 | 661 |
| 1712593800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 215 |
| 1712334600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 831 |
| 1712248200 | 3 | 0.08 | 2.74 | 2.92 | 3 | 2.92 | 376 |
| 1712161800 | 2.92 | -0.06 | -2.01 | 2.98 | 2.98 | 2.92 | 82 |
| 1712075400 | 2.98 | -0.02 | -0.67 | 3 | 3 | 2.98 | 42 |
| 1711647000 | 3 | 0.04 | 1.35 | 2.96 | 3 | 2.86 | 756 |
| 1711560600 | 2.96 | -0.04 | -1.33 | 2.96 | 2.98 | 2.96 | 824 |
| 1711474200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
