Encres Dubuit (ALDUB)
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 | 0.04 | 1.51515151515 | 2.64 | 2.8 | 2.58 | 123 | 2.63814634 | DE |
| 4 | -0.06 | -2.1897810219 | 2.74 | 2.8 | 2.48 | 275 | 2.62237559 | DE |
| 12 | -0.3 | -10.067114094 | 2.98 | 3.1 | 2.4 | 615 | 2.76787177 | DE |
| 26 | -0.56 | -17.2839506173 | 3.24 | 3.32 | 2.4 | 557 | 2.90798233 | DE |
| 52 | -1.12 | -29.4736842105 | 3.8 | 3.9 | 2.4 | 523 | 3.167839 | DE |
| 156 | -1.1 | -29.1005291005 | 3.78 | 4.3 | 2.4 | 824 | 3.63304034 | DE |
| 260 | -3.02 | -52.9824561404 | 5.7 | 5.9 | 2.4 | 905 | 3.82690731 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 2 |
| 1721665800 | 2.64 | 0.02 | 0.76 | 2.62 | 2.8 | 2.58 | 556 |
| 1721406600 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1721320200 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 18 |
| 1721233800 | 2.62 | -0.02 | -0.76 | 2.64 | 2.64 | 2.62 | 38 |
| 1721147400 | 2.64 | -0.06 | -2.22 | 2.7 | 2.7 | 2.64 | 77 |
| 1721061000 | 2.7 | 0.02 | 0.75 | 2.68 | 2.7 | 2.62 | 1079 |
| 1720801800 | 2.68 | 0.06 | 2.29 | 2.62 | 2.68 | 2.6 | 243 |
| 1720715400 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 45 |
| 1720629000 | 2.62 | 0 | 0.00 | 2.62 | 2.68 | 2.58 | 329 |
| 1720542600 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 21 |
| 1720456200 | 2.62 | 0.08 | 3.15 | 2.56 | 2.64 | 2.52 | 1690 |
| 1720197000 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 11 |
| 1720110600 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 32 |
| 1720024200 | 2.54 | 0 | 0.00 | 2.54 | 2.62 | 2.48 | 824 |
| 1719937800 | 2.54 | 0 | 0.00 | 2.54 | 2.54 | 2.54 | 30 |
| 1719851400 | 2.54 | -0.02 | -0.78 | 2.54 | 2.54 | 2.54 | 316 |
| 1719592200 | 2.56 | -0.12 | -4.48 | 2.68 | 2.68 | 2.56 | 126 |
| 1719505800 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 1 |
| 1719419400 | 2.68 | -0.06 | -2.19 | 2.74 | 2.74 | 2.68 | 67 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
