Signaux Girod (ALGIR)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 3.0303030303 | 13.2 | 13.6 | 13.2 | 175 | 13.43844394 | DE |
| 4 | -2.7 | -16.5644171779 | 16.3 | 16.3 | 12 | 719 | 13.22377009 | DE |
| 12 | -3 | -18.0722891566 | 16.6 | 17.6 | 12 | 407 | 14.47266105 | DE |
| 26 | -4.7 | -25.6830601093 | 18.3 | 20.4 | 12 | 442 | 16.86164599 | DE |
| 52 | -1 | -6.84931506849 | 14.6 | 20.4 | 12 | 408 | 16.51940845 | DE |
| 156 | -1.85 | -11.9741100324 | 15.45 | 20.4 | 10.55 | 361 | 15.01012306 | DE |
| 260 | -2.3 | -14.465408805 | 15.9 | 20.4 | 10.55 | 373 | 15.06152811 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 13.6 | 0 | 0.00 | 13.4 | 13.6 | 13.4 | 252 |
| 1726763400 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 1 |
| 1726677000 | 13.6 | 0.1 | 0.74 | 13.5 | 13.6 | 13.5 | 271 |
| 1726590600 | 13.5 | 0.2 | 1.50 | 13.3 | 13.5 | 13.3 | 197 |
| 1726504200 | 13.3 | 0 | 0.00 | 13.4 | 13.4 | 13.3 | 314 |
| 1726245000 | 13.3 | 0.1 | 0.76 | 13.2 | 13.3 | 13.2 | 91 |
| 1726158600 | 13.2 | 0.2 | 1.54 | 13.1 | 13.2 | 12.8 | 535 |
| 1726072200 | 13 | 0.3 | 2.36 | 12.7 | 13 | 12.7 | 347 |
| 1725985800 | 12.7 | -0.2 | -1.55 | 12.9 | 13.1 | 12.7 | 671 |
| 1725899400 | 12.9 | -0.1 | -0.77 | 12.5 | 12.9 | 12.5 | 1149 |
| 1725640200 | 13 | -0.1 | -0.76 | 13 | 13 | 13 | 623 |
| 1725553800 | 13.1 | 0.1 | 0.77 | 13 | 13.1 | 12.2 | 641 |
| 1725467400 | 13 | 0.4 | 3.17 | 12.1 | 13.3 | 12.1 | 2193 |
| 1725381000 | 12.6 | 0.1 | 0.80 | 12.5 | 13.2 | 12 | 1239 |
| 1725294600 | 12.5 | -1.2 | -8.76 | 13 | 13.7 | 12.5 | 2614 |
| 1725035400 | 13.7 | -0.7 | -4.86 | 14.3 | 14.4 | 13.6 | 1215 |
| 1724949000 | 14.4 | -0.4 | -2.70 | 14.8 | 14.9 | 14.3 | 1031 |
| 1724862600 | 14.8 | -0.9 | -5.73 | 15.7 | 15.7 | 14.4 | 983 |
| 1724776200 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 1 |
| 1724689800 | 15.7 | -0.6 | -3.68 | 16.3 | 16.3 | 15.7 | 212 |
| 1724430600 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 43 |
| 1724344200 | 16.3 | 0.1 | 0.62 | 16.2 | 16.3 | 16.2 | 251 |
| 1724257800 | 16.2 | 0 | 0.00 | 16.3 | 16.3 | 16.2 | 141 |
| 1724171400 | 16.2 | -0.1 | -0.61 | 16.3 | 16.3 | 16.2 | 15 |
| 1724085000 | 16.3 | -0.1 | -0.61 | 16.399999 | 16.399999 | 16.3 | 5 |
| 1723825800 | 16.399999 | 0.1 | 0.61 | 16.3 | 16.399999 | 16.2 | 72 |
| 1723739400 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 13 |
| 1723653000 | 16.3 | -0.1 | -0.61 | 16.399999 | 16.399999 | 16.1 | 130 |
| 1723566600 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 9 |
| 1723480200 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 11 |
| 1723221000 | 16.399999 | 0.1 | 0.61 | 16.3 | 16.399999 | 16.3 | 78 |
| 1723134600 | 16.3 | 0.2 | 1.24 | 16.1 | 16.3 | 16.1 | 260 |
| 1723048200 | 16.1 | 0.6 | 3.87 | 15.5 | 16.1 | 15.5 | 205 |
| 1722961800 | 15.5 | -0.1 | -0.64 | 15.6 | 15.6 | 15.5 | 247 |
| 1722875400 | 15.6 | -0.4 | -2.50 | 16 | 16 | 15.6 | 515 |
| 1722616200 | 16 | 0.1 | 0.63 | 15.9 | 16 | 15.9 | 59 |
| 1722529800 | 15.9 | -0.4 | -2.45 | 16.399999 | 16.5 | 15.9 | 552 |
| 1722443400 | 16.3 | -0.1 | -0.61 | 16.399999 | 16.399999 | 16.3 | 246 |
| 1722357000 | 16.399999 | -0.4 | -2.38 | 16.6 | 16.6 | 16.399999 | 293 |
| 1722270600 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1722011400 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 125 |
| 1721925000 | 16.8 | 0.1 | 0.60 | 16.7 | 16.8 | 16.7 | 162 |
| 1721838600 | 16.7 | 0.1 | 0.60 | 16.6 | 16.7 | 16.6 | 130 |
| 1721752200 | 16.6 | 0.1 | 0.61 | 16.5 | 16.6 | 16.5 | 56 |
| 1721665800 | 16.5 | -0.3 | -1.79 | 16.7 | 16.7 | 16.399999 | 650 |
| 1721406600 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1721320200 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 1 |
| 1721233800 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 132 |
| 1721147400 | 16.8 | 0.5 | 3.07 | 16.3 | 16.8 | 16.3 | 238 |
| 1721061000 | 16.3 | -0.3 | -1.81 | 16.6 | 16.6 | 16.3 | 101 |
| 1720801800 | 16.6 | 0.1 | 0.61 | 16.5 | 16.6 | 16.5 | 332 |
| 1720715400 | 16.5 | 0 | 0.00 | 16.5 | 16.6 | 16.5 | 333 |
| 1720629000 | 16.5 | 0 | 0.00 | 16.5 | 16.6 | 16.5 | 189 |
| 1720542600 | 16.5 | 0.2 | 1.23 | 16.3 | 16.5 | 16.3 | 68 |
| 1720456200 | 16.3 | -0.3 | -1.81 | 16.3 | 16.3 | 16.2 | 448 |
| 1720197000 | 16.6 | 0.2 | 1.22 | 16.399999 | 16.6 | 16.399999 | 131 |
| 1720110600 | 16.399999 | -0.1 | -0.61 | 16.5 | 16.5 | 16.3 | 223 |
| 1720024200 | 16.5 | 0.2 | 1.23 | 16.3 | 16.5 | 16.1 | 694 |
| 1719937800 | 16.3 | -0.2 | -1.21 | 16.5 | 16.6 | 16.3 | 271 |
| 1719851400 | 16.5 | -0.9 | -5.17 | 17.4 | 17.4 | 16.399999 | 1239 |
| 1719592200 | 17.4 | 0.8 | 4.82 | 16.6 | 17.6 | 16.6 | 615 |
| 1719505800 | 16.6 | 1.4 | 9.21 | 15.2 | 16.8 | 15.1 | 1538 |
| 1719419400 | 15.2 | -0.1 | -0.65 | 15.3 | 15.3 | 15.2 | 8 |
| 1719333000 | 15.3 | 0 | 0.00 | 15.3 | 15.4 | 15.1 | 307 |
| 1719246600 | 15.3 | -0.2 | -1.29 | 15.5 | 15.5 | 15.3 | 431 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
