I2S (ALI2S)
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 | 0 | 7.8 | 7.9 | 7.8 | 132 | 7.80030395 | DE |
| 4 | -0.7 | -8.23529411765 | 8.5 | 8.6 | 7.6 | 117 | 8.00720721 | DE |
| 12 | -0.8 | -9.3023255814 | 8.6 | 9 | 7.6 | 85 | 8.30658382 | DE |
| 26 | -0.4 | -4.87804878049 | 8.2 | 9.15 | 7.1 | 103 | 8.05954959 | DE |
| 52 | 1.5 | 23.8095238095 | 6.3 | 9.15 | 6.25 | 158 | 7.37409204 | DE |
| 156 | 2.8 | 56 | 5 | 9.15 | 4.84 | 158 | 6.27318535 | DE |
| 260 | 4.2 | 116.666666667 | 3.6 | 9.15 | 3.2 | 172 | 5.22343222 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738171800 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1738085400 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737999000 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
| 1737739800 | 7.8 | -0.1 | -1.27 | 7.8 | 7.8 | 7.8 | 656 |
| 1737653400 | 7.9 | -0.7 | -8.14 | 7.8 | 7.9 | 7.8 | 2 |
| 1737567000 | 8.6 | 0.9 | 11.69 | 8.6 | 8.6 | 8.6 | 20 |
| 1737480600 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1737394200 | 7.7 | -0.85 | -9.94 | 8.55 | 8.55 | 7.7 | 22 |
| 1737135000 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1737048600 | 8.55 | 0.95 | 12.50 | 8.55 | 8.55 | 8.55 | 30 |
| 1736962200 | 7.6 | -0.4 | -5.00 | 7.6 | 7.6 | 7.6 | 620 |
| 1736875800 | 8 | -0.6 | -6.98 | 8.6 | 8.6 | 8 | 127 |
| 1736789400 | 8.6 | 0.1 | 1.18 | 8.6 | 8.6 | 8.6 | 20 |
| 1736530200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1736443800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1736357400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 111 |
| 1736271000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 227 |
| 1736184600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1735925400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 315 |
| 1735839000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 70 |
| 1735666200 | 8.5 | -0.5 | -5.56 | 8.5 | 8.5 | 8.5 | 3 |
| 1735579800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 37 |
| 1735320600 | 9 | 0.2 | 2.27 | 8.8 | 9 | 8.8 | 301 |
| 1735061400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1734975000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1734715800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 17 |
| 1734629400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1734543000 | 8.8 | 0.7 | 8.64 | 8.1 | 8.8 | 8.1 | 6 |
| 1734456600 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1734370200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1734111000 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 18 |
| 1734024600 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1733938200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 2 |
| 1733851800 | 8.1 | -0.7 | -7.95 | 8.8 | 8.8 | 8.1 | 17 |
| 1733765400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733506200 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733419800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1733333400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 46 |
| 1733247000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 158 |
| 1733160600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 1 |
| 1732901400 | 8.8 | 0.7 | 8.64 | 8.8 | 8.8 | 8.8 | 50 |
| 1732815000 | 8.1 | -0.7 | -7.95 | 8.1 | 8.1 | 8.1 | 30 |
| 1732728600 | 8.8 | 0 | 0.00 | 7.85 | 8.8 | 7.85 | 129 |
| 1732642200 | 8.8 | 0.8 | 10.00 | 8.8 | 8.8 | 8.8 | 49 |
| 1732555800 | 8 | 0.1 | 1.27 | 8 | 8 | 8 | 50 |
| 1732296600 | 7.9 | 0.05 | 0.64 | 7.9 | 7.9 | 7.9 | 35 |
| 1732210200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1732123800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1732037400 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1731951000 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 149 |
| 1731691800 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1731605400 | 7.85 | -0.95 | -10.80 | 7.8 | 7.85 | 7.8 | 119 |
| 1731519000 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1731432600 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1731346200 | 8.8 | 0.75 | 9.32 | 8 | 8.8 | 8 | 900 |
| 1731087000 | 8.05 | 0.05 | 0.63 | 8.05 | 8.05 | 8.05 | 60 |
| 1731000600 | 8 | -1.05 | -11.60 | 8.6 | 8.6 | 8 | 190 |
| 1730914200 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 130 |
| 1730827800 | 9.05 | -0.05 | -0.55 | 9.05 | 9.05 | 9.05 | 68 |
| 1730741400 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 3 |
| 1730482200 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1730395800 | 9.1 | 0.6 | 7.06 | 9.1 | 9.1 | 9.1 | 510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
