FreeLance com (ALFRE)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -7.78816199377 | 3.21 | 3.24 | 2.61 | 19295 | 2.97647052 | DE |
| 4 | -0.53 | -15.1862464183 | 3.49 | 3.52 | 2.61 | 14561 | 3.24702624 | DE |
| 12 | -0.54 | -15.4285714286 | 3.5 | 3.98 | 2.61 | 15911 | 3.45855417 | DE |
| 26 | -0.67 | -18.4573002755 | 3.63 | 4.25 | 2.61 | 15248 | 3.53886088 | DE |
| 52 | -2.84 | -48.9655172414 | 5.8 | 5.8 | 2.61 | 15369 | 3.68860685 | DE |
| 156 | -2.75 | -48.1611208406 | 5.71 | 8.71 | 2.61 | 15873 | 5.88064999 | DE |
| 260 | 0.97 | 48.743718593 | 1.99 | 8.71 | 1.85 | 17397 | 4.93235167 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 2.96 | 0.01 | 0.34 | 2.87 | 2.96 | 2.75 | 3253 |
| 1718814600 | 2.95 | 0 | 0.00 | 2.95 | 2.97 | 2.95 | 963 |
| 1718728200 | 2.95 | 0 | 0.00 | 2.95 | 2.99 | 2.95 | 3903 |
| 1718641800 | 2.95 | -0.03 | -1.01 | 2.9 | 3.08 | 2.61 | 34072 |
| 1718382600 | 2.98 | -0.22 | -6.88 | 3.21 | 3.21 | 2.9 | 53773 |
| 1718296200 | 3.2 | -0.01 | -0.31 | 3.21 | 3.24 | 3.16 | 3762 |
| 1718209800 | 3.21 | -0.04 | -1.23 | 3.25 | 3.27 | 3.21 | 8646 |
| 1718123400 | 3.25 | -0.07 | -2.11 | 3.32 | 3.32 | 3.25 | 3222 |
| 1718037000 | 3.32 | 0.01 | 0.30 | 3.2799999 | 3.35 | 3.27 | 10694 |
| 1717777800 | 3.31 | -0.05 | -1.49 | 3.37 | 3.4 | 3.31 | 9415 |
| 1717691400 | 3.36 | 0.01 | 0.30 | 3.36 | 3.39 | 3.36 | 3382 |
| 1717605000 | 3.35 | 0.05 | 1.52 | 3.31 | 3.36 | 3.31 | 6473 |
| 1717518600 | 3.3 | -0.1 | -2.94 | 3.36 | 3.38 | 3.3 | 5781 |
| 1717432200 | 3.4 | -0.04 | -1.16 | 3.44 | 3.44 | 3.38 | 15364 |
| 1717173000 | 3.44 | 0.03 | 0.88 | 3.44 | 3.48 | 3.41 | 16390 |
| 1717086600 | 3.41 | 0.03 | 0.89 | 3.44 | 3.48 | 3.38 | 40961 |
| 1717000200 | 3.38 | -0.06 | -1.74 | 3.44 | 3.45 | 3.38 | 8027 |
| 1716913800 | 3.44 | 0.05 | 1.47 | 3.4 | 3.45 | 3.36 | 5487 |
| 1716827400 | 3.39 | -0.01 | -0.29 | 3.4 | 3.41 | 3.37 | 24195 |
| 1716568200 | 3.4 | -0.03 | -0.87 | 3.42 | 3.45 | 3.25 | 26920 |
| 1716481800 | 3.43 | -0.06 | -1.72 | 3.49 | 3.52 | 3.43 | 9791 |
| 1716395400 | 3.49 | 0.01 | 0.29 | 3.52 | 3.52 | 3.46 | 15846 |
| 1716309000 | 3.48 | 0.13 | 3.88 | 3.42 | 3.7 | 3.42 | 98333 |
| 1716222600 | 3.35 | 0 | 0.00 | 3.35 | 3.36 | 3.33 | 3217 |
| 1715963400 | 3.35 | 0.03 | 0.90 | 3.33 | 3.38 | 3.3 | 22994 |
| 1715877000 | 3.32 | -0.02 | -0.60 | 3.35 | 3.37 | 3.32 | 8486 |
| 1715790600 | 3.34 | -0.02 | -0.60 | 3.35 | 3.37 | 3.31 | 2685 |
| 1715704200 | 3.36 | -0.03 | -0.88 | 3.39 | 3.39 | 3.29 | 5888 |
| 1715617800 | 3.39 | -0.01 | -0.29 | 3.4 | 3.43 | 3.37 | 7716 |
| 1715358600 | 3.4 | 0.07 | 2.10 | 3.33 | 3.49 | 3.33 | 15807 |
| 1715272200 | 3.33 | 0.01 | 0.30 | 3.32 | 3.33 | 3.29 | 2420 |
| 1715185800 | 3.32 | 0.03 | 0.91 | 3.3 | 3.4 | 3.3 | 6644 |
| 1715099400 | 3.29 | 0.08 | 2.49 | 3.29 | 3.36 | 3.25 | 7104 |
| 1715013000 | 3.21 | -0.08 | -2.43 | 3.21 | 3.25 | 3.21 | 9592 |
| 1714753800 | 3.29 | 0.02 | 0.61 | 3.2799999 | 3.32 | 3.25 | 5655 |
| 1714667400 | 3.27 | 0.02 | 0.62 | 3.25 | 3.29 | 3.15 | 24421 |
| 1714494600 | 3.25 | -0.04 | -1.22 | 3.3 | 3.34 | 3.2 | 23071 |
| 1714408200 | 3.29 | -0.09 | -2.66 | 3.39 | 3.4 | 3.29 | 8872 |
| 1714149000 | 3.38 | -0.03 | -0.88 | 3.4 | 3.4 | 3.36 | 7446 |
| 1714062600 | 3.41 | 0.04 | 1.19 | 3.38 | 3.42 | 3.29 | 7844 |
| 1713976200 | 3.37 | -0.07 | -2.03 | 3.47 | 3.5 | 3.34 | 9538 |
| 1713889800 | 3.44 | -0.39 | -10.18 | 3.62 | 3.64 | 3.39 | 51909 |
| 1713803400 | 3.83 | -0.09 | -2.30 | 3.89 | 3.92 | 3.51 | 21872 |
| 1713544200 | 3.92 | -0.04 | -1.01 | 3.96 | 3.96 | 3.9 | 4609 |
| 1713457800 | 3.96 | -0.02 | -0.50 | 3.98 | 3.98 | 3.86 | 19773 |
| 1713371400 | 3.98 | 0.24 | 6.42 | 3.75 | 3.98 | 3.75 | 20260 |
| 1713285000 | 3.74 | 0.02 | 0.54 | 3.72 | 3.74 | 3.7 | 4598 |
| 1713198600 | 3.72 | -0.01 | -0.27 | 3.72 | 3.74 | 3.71 | 4360 |
| 1712939400 | 3.73 | 0.02 | 0.54 | 3.71 | 3.74 | 3.7 | 17435 |
| 1712853000 | 3.71 | 0.01 | 0.27 | 3.7 | 3.71 | 3.67 | 8093 |
| 1712766600 | 3.7 | -0.03 | -0.80 | 3.73 | 3.73 | 3.7 | 9296 |
| 1712680200 | 3.73 | 0.04 | 1.08 | 3.7 | 3.73 | 3.69 | 15690 |
| 1712593800 | 3.69 | 0.02 | 0.54 | 3.68 | 3.74 | 3.66 | 8133 |
| 1712334600 | 3.67 | -0.07 | -1.87 | 3.74 | 3.74 | 3.67 | 8295 |
| 1712248200 | 3.74 | -0.02 | -0.53 | 3.79 | 3.9 | 3.66 | 25861 |
| 1712161800 | 3.76 | 0.1 | 2.73 | 3.66 | 3.79 | 3.66 | 10821 |
| 1712075400 | 3.66 | -0.07 | -1.88 | 3.7 | 3.7 | 3.66 | 7557 |
| 1711647000 | 3.73 | 0.25 | 7.03 | 3.5 | 3.75 | 3.5 | 83572 |
| 1711560600 | 3.485 | 0.03 | 0.87 | 3.46 | 3.485 | 3.45 | 5064 |
| 1711474200 | 3.455 | -0.03 | -0.72 | 3.48 | 3.485 | 3.45 | 2917 |
| 1711387800 | 3.48 | -0.03 | -0.85 | 3.51 | 3.51 | 3.48 | 4650 |
| 1711128600 | 3.51 | 0.16 | 4.78 | 3.355 | 3.51 | 3.355 | 17510 |
| 1711042200 | 3.35 | 0.07 | 2.13 | 3.29 | 3.35 | 3.2799999 | 15314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
