Alpha MOS (ALNEO)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 1.01214574899 | 0.494 | 0.502 | 0.494 | 7656 | 0.49705408 | DE |
| 4 | 0.129 | 34.8648648649 | 0.37 | 0.502 | 0.37 | 20360 | 0.49381102 | DE |
| 12 | 0.006 | 1.21703853955 | 0.493 | 0.52 | 0.37 | 8804 | 0.48347471 | DE |
| 26 | -0.191 | -27.6811594203 | 0.69 | 0.778 | 0.37 | 5360 | 0.52341337 | DE |
| 52 | -0.461 | -48.0208333333 | 0.96 | 1.218 | 0.366 | 5718 | 0.61681607 | DE |
| 156 | -2.111 | -80.8812260536 | 2.61 | 3.13 | 0.366 | 7805 | 1.79387522 | DE |
| 260 | -2.111 | -80.8812260536 | 2.61 | 3.13 | 0.366 | 7805 | 1.79387522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 0.499 | 0.004 | 0.81 | 0.495 | 0.499 | 0.495 | 330 |
| 1730482200 | 0.495 | 0 | 0.00 | 0.496 | 0.496 | 0.495 | 13170 |
| 1730395800 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
| 1730309400 | 0.495 | -0.005 | -1.00 | 0.495 | 0.496 | 0.495 | 13820 |
| 1730223000 | 0.5 | -0.002 | -0.40 | 0.5 | 0.5 | 0.5 | 200 |
| 1730136600 | 0.502 | 0.002 | 0.40 | 0.494 | 0.502 | 0.494 | 11090 |
| 1729873800 | 0.5 | 0 | 0.00 | 0.5 | 0.502 | 0.5 | 155293 |
| 1729787400 | 0.5 | 0 | 0.00 | 0.5 | 0.502 | 0.5 | 48794 |
| 1729701000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 49490 |
| 1729614600 | 0.5 | 0 | 0.00 | 0.5 | 0.502 | 0.5 | 70433 |
| 1729528200 | 0.5 | 0.079 | 18.76 | 0.504 | 0.51 | 0.5 | 467920 |
| 1729269000 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1729182600 | 0.421 | 0.003 | 0.72 | 0.393 | 0.421 | 0.393 | 294 |
| 1729096200 | 0.418 | 0 | 0.00 | 0.418 | 0.418 | 0.418 | 0 |
| 1729009800 | 0.418 | -0.001 | -0.24 | 0.417 | 0.418 | 0.417 | 5000 |
| 1728923400 | 0.419 | -0.001 | -0.24 | 0.4 | 0.419 | 0.4 | 2077 |
| 1728664200 | 0.42 | 0.039 | 10.24 | 0.419 | 0.42 | 0.393 | 6501 |
| 1728577800 | 0.381 | 0 | 0.00 | 0.381 | 0.381 | 0.381 | 0 |
| 1728491400 | 0.381 | -0.002 | -0.52 | 0.39 | 0.39 | 0.381 | 2320 |
| 1728405000 | 0.383 | -0.014 | -3.53 | 0.39 | 0.39 | 0.383 | 1689 |
| 1728318600 | 0.397 | -0.022 | -5.25 | 0.37 | 0.397 | 0.37 | 6631 |
| 1728059400 | 0.419 | -0.002 | -0.48 | 0.419 | 0.419 | 0.419 | 1000 |
| 1727973000 | 0.421 | 0.047 | 12.57 | 0.38 | 0.421 | 0.372 | 3774 |
| 1727886600 | 0.374 | -0.047 | -11.16 | 0.372 | 0.374 | 0.372 | 6028 |
| 1727800200 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1727713800 | 0.421 | -0.003 | -0.71 | 0.424 | 0.424 | 0.383 | 6010 |
| 1727454600 | 0.424 | -0.01 | -2.30 | 0.394 | 0.424 | 0.39 | 9159 |
| 1727368200 | 0.434 | 0.002 | 0.46 | 0.434 | 0.434 | 0.434 | 1000 |
| 1727281800 | 0.432 | -0.002 | -0.46 | 0.432 | 0.432 | 0.432 | 56 |
| 1727195400 | 0.434 | 0 | 0.00 | 0.434 | 0.434 | 0.434 | 0 |
| 1727109000 | 0.434 | 0.014 | 3.33 | 0.378 | 0.434 | 0.376 | 6772 |
| 1726849800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1726763400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 250 |
| 1726677000 | 0.42 | 0.02 | 5.00 | 0.4079999 | 0.42 | 0.4079999 | 2345 |
| 1726590600 | 0.4 | 0.01 | 2.56 | 0.386 | 0.4079999 | 0.386 | 1450 |
| 1726504200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 1000 |
| 1726245000 | 0.39 | -0.03 | -7.14 | 0.42 | 0.42 | 0.39 | 1206 |
| 1726158600 | 0.42 | 0.03 | 7.69 | 0.42 | 0.42 | 0.39 | 107 |
| 1726072200 | 0.39 | 0 | 0.00 | 0.422 | 0.422 | 0.39 | 475 |
| 1725985800 | 0.39 | -0.01 | -2.50 | 0.395 | 0.395 | 0.39 | 1700 |
| 1725899400 | 0.4 | -0.02 | -4.76 | 0.499 | 0.499 | 0.38 | 7640 |
| 1725640200 | 0.42 | -0.063 | -13.04 | 0.506 | 0.506 | 0.42 | 3476 |
| 1725553800 | 0.483 | 0.023 | 5.00 | 0.46 | 0.483 | 0.46 | 750 |
| 1725467400 | 0.46 | 0 | 0.00 | 0.465 | 0.465 | 0.43 | 3764 |
| 1725381000 | 0.46 | 0 | 0.00 | 0.46 | 0.462 | 0.46 | 1277 |
| 1725294600 | 0.46 | -0.042 | -8.37 | 0.473 | 0.473 | 0.46 | 556 |
| 1725035400 | 0.502 | 0 | 0.00 | 0.502 | 0.502 | 0.502 | 0 |
| 1724949000 | 0.502 | -0.008 | -1.57 | 0.502 | 0.502 | 0.502 | 300 |
| 1724862600 | 0.51 | 0.028 | 5.81 | 0.51 | 0.51 | 0.51 | 56 |
| 1724776200 | 0.482 | 0.002 | 0.42 | 0.482 | 0.482 | 0.482 | 210 |
| 1724689800 | 0.48 | 0.016 | 3.45 | 0.451 | 0.48 | 0.44 | 35172 |
| 1724430600 | 0.464 | -0.036 | -7.20 | 0.479 | 0.479 | 0.45 | 17585 |
| 1724344200 | 0.5 | 0.019 | 3.95 | 0.5 | 0.5 | 0.5 | 200 |
| 1724257800 | 0.481 | -0.027 | -5.31 | 0.463 | 0.481 | 0.463 | 5180 |
| 1724171400 | 0.508 | 0.002 | 0.40 | 0.463 | 0.508 | 0.463 | 1000 |
| 1724085000 | 0.506 | -0.014 | -2.69 | 0.462 | 0.508 | 0.462 | 1281 |
| 1723825800 | 0.52 | 0.006 | 1.17 | 0.52 | 0.52 | 0.518 | 2500 |
| 1723739400 | 0.514 | 0 | 0.00 | 0.514 | 0.514 | 0.514 | 0 |
| 1723653000 | 0.514 | 0.021 | 4.26 | 0.493 | 0.514 | 0.453 | 9307 |
| 1723566600 | 0.493 | 0 | 0.00 | 0.493 | 0.493 | 0.493 | 8 |
| 1723480200 | 0.493 | 0 | 0.00 | 0.493 | 0.493 | 0.493 | 3 |
| 1723221000 | 0.493 | 0 | 0.00 | 0.52 | 0.52 | 0.493 | 4558 |
| 1723134600 | 0.493 | 0 | 0.00 | 0.493 | 0.493 | 0.493 | 0 |
| 1723048200 | 0.493 | -0.013 | -2.57 | 0.504 | 0.504 | 0.493 | 6338 |
| 1722961800 | 0.506 | 0.006 | 1.20 | 0.506 | 0.506 | 0.506 | 1 |
| 1722875400 | 0.5 | -0.018 | -3.47 | 0.49 | 0.5 | 0.49 | 21790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
