Micropole (ALMIC)
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 | 0.01 | 0.32154340836 | 3.11 | 3.12 | 3.1 | 5151 | 3.10571922 | DE |
| 4 | 0.03 | 0.970873786408 | 3.09 | 3.12 | 3.09 | 41798 | 3.10065742 | DE |
| 12 | 0.07 | 2.29508196721 | 3.05 | 3.12 | 3.02 | 37798 | 3.08597531 | DE |
| 26 | 1.41 | 82.4561403509 | 1.71 | 3.12 | 1.675 | 52582 | 2.71282351 | DE |
| 52 | 2.05 | 191.588785047 | 1.07 | 3.12 | 0.882 | 52889 | 2.05133223 | DE |
| 156 | -22.88 | -88 | 26 | 26 | 0.855 | 24976 | 1.76165322 | DE |
| 260 | -10.58 | -77.2262773723 | 13.7 | 26.1 | 0.855 | 18798 | 6.01404228 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728923400 | 3.11 | 0 | 0.00 | 3.12 | 3.12 | 3.1 | 9675 |
| 1728664200 | 3.11 | 0.01 | 0.32 | 3.11 | 3.11 | 3.1 | 5056 |
| 1728577800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1728491400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 9094 |
| 1728405000 | 3.1 | 0 | 0.00 | 3.11 | 3.11 | 3.1 | 930 |
| 1728318600 | 3.1 | -0.01 | -0.32 | 3.11 | 3.11 | 3.1 | 3779 |
| 1728059400 | 3.11 | 0.01 | 0.32 | 3.1 | 3.11 | 3.1 | 227046 |
| 1727973000 | 3.1 | 0 | 0.00 | 3.09 | 3.1 | 3.09 | 154405 |
| 1727886600 | 3.1 | 0 | 0.00 | 3.1 | 3.11 | 3.1 | 21006 |
| 1727800200 | 3.1 | 0 | 0.00 | 3.1 | 3.11 | 3.1 | 53135 |
| 1727713800 | 3.1 | 0 | 0.00 | 3.1 | 3.11 | 3.1 | 3697 |
| 1727454600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 10449 |
| 1727368200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.09 | 40350 |
| 1727281800 | 3.1 | 0.01 | 0.32 | 3.1 | 3.1 | 3.09 | 5804 |
| 1727195400 | 3.09 | -0.01 | -0.32 | 3.1 | 3.1 | 3.09 | 19214 |
| 1727109000 | 3.1 | 0.01 | 0.32 | 3.09 | 3.1 | 3.09 | 103717 |
| 1726849800 | 3.09 | 0 | 0.00 | 3.09 | 3.1 | 3.09 | 14233 |
| 1726763400 | 3.09 | 0 | 0.00 | 3.1 | 3.1 | 3.09 | 20974 |
| 1726677000 | 3.09 | 0 | 0.00 | 3.1 | 3.1 | 3.09 | 58239 |
| 1726590600 | 3.09 | 0 | 0.00 | 3.09 | 3.1 | 3.09 | 74159 |
| 1726504200 | 3.09 | 0 | 0.00 | 3.09 | 3.1 | 3.09 | 190612 |
| 1726245000 | 3.09 | 0 | 0.00 | 3.1 | 3.1 | 3.09 | 71689 |
| 1726158600 | 3.09 | 0 | 0.00 | 3.09 | 3.1 | 3.09 | 54006 |
| 1726072200 | 3.09 | -0.01 | -0.32 | 3.09 | 3.1 | 3.09 | 22570 |
| 1725985800 | 3.1 | 0.02 | 0.65 | 3.08 | 3.1 | 3.08 | 26724 |
| 1725899400 | 3.08 | 0 | 0.00 | 3.08 | 3.09 | 3.08 | 87289 |
| 1725640200 | 3.08 | 0 | 0.00 | 3.09 | 3.09 | 3.08 | 187992 |
| 1725553800 | 3.08 | 0 | 0.00 | 3.08 | 3.09 | 3.08 | 8265 |
| 1725467400 | 3.08 | 0 | 0.00 | 3.08 | 3.09 | 3.08 | 152655 |
| 1725381000 | 3.08 | 0 | 0.00 | 3.09 | 3.09 | 3.08 | 46594 |
| 1725294600 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 150947 |
| 1725035400 | 3.08 | 0 | 0.00 | 3.08 | 3.09 | 3.08 | 14334 |
| 1724949000 | 3.08 | 0 | 0.00 | 3.09 | 3.09 | 3.08 | 9508 |
| 1724862600 | 3.08 | 0 | 0.00 | 3.09 | 3.09 | 3.08 | 6582 |
| 1724776200 | 3.08 | 0.03 | 0.98 | 3.06 | 3.09 | 3.06 | 81677 |
| 1724689800 | 3.05 | 0 | 0.00 | 3.05 | 3.06 | 3.05 | 9951 |
| 1724430600 | 3.05 | 0 | 0.00 | 3.06 | 3.06 | 3.05 | 21781 |
| 1724344200 | 3.05 | -0.01 | -0.33 | 3.05 | 3.06 | 3.05 | 2080 |
| 1724257800 | 3.06 | 0.01 | 0.33 | 3.06 | 3.06 | 3.05 | 6010 |
| 1724171400 | 3.05 | -0.01 | -0.33 | 3.05 | 3.06 | 3.05 | 14225 |
| 1724085000 | 3.06 | 0.01 | 0.33 | 3.06 | 3.06 | 3.06 | 11173 |
| 1723825800 | 3.05 | 0.01 | 0.33 | 3.05 | 3.06 | 3.05 | 7054 |
| 1723739400 | 3.04 | 0 | 0.00 | 3.05 | 3.05 | 3.04 | 3679 |
| 1723653000 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 313 |
| 1723566600 | 3.04 | -0.01 | -0.33 | 3.04 | 3.05 | 3.04 | 7008 |
| 1723480200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.0299999 | 4079 |
| 1723221000 | 3.05 | 0.03 | 0.99 | 3.05 | 3.05 | 3.0299999 | 345 |
| 1723134600 | 3.02 | -0.01 | -0.33 | 3.05 | 3.05 | 3.02 | 22454 |
| 1723048200 | 3.0299999 | -0.01 | -0.33 | 3.04 | 3.04 | 3.0299999 | 2146 |
| 1722961800 | 3.04 | 0 | 0.00 | 3.05 | 3.05 | 3.02 | 5199 |
| 1722875400 | 3.04 | 0 | 0.00 | 3.05 | 3.06 | 3.04 | 25236 |
| 1722616200 | 3.04 | -0.02 | -0.65 | 3.04 | 3.05 | 3.04 | 1349 |
| 1722529800 | 3.06 | 0.02 | 0.66 | 3.06 | 3.06 | 3.05 | 1248 |
| 1722443400 | 3.04 | -0.02 | -0.65 | 3.04 | 3.04 | 3.04 | 827 |
| 1722357000 | 3.06 | 0.02 | 0.66 | 3.04 | 3.06 | 3.04 | 50507 |
| 1722270600 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1722011400 | 3.04 | 0 | 0.00 | 3.07 | 3.07 | 3.04 | 54565 |
| 1721925000 | 3.04 | -0.03 | -0.98 | 3.05 | 3.06 | 3.04 | 1973 |
| 1721838600 | 3.07 | 0.02 | 0.66 | 3.05 | 3.07 | 3.04 | 1820 |
| 1721752200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.04 | 14453 |
| 1721665800 | 3.05 | 0 | 0.00 | 3.04 | 3.05 | 3.04 | 19981 |
| 1721406600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1721320200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.04 | 12590 |
| 1721233800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.04 | 6974 |
| 1721147400 | 3.05 | 0.01 | 0.33 | 3.05 | 3.05 | 3.04 | 1263 |
| 1721061000 | 3.04 | -0.01 | -0.33 | 3.04 | 3.05 | 3.04 | 3590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
