Groupe Okwind SA (ALOKW)
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 | -1.495 | -37.1890547264 | 4.02 | 4.02 | 2.44 | 21963 | 3.02063024 | DE |
| 4 | -2.42 | -48.9383215369 | 4.945 | 5.9 | 2.44 | 8815 | 3.69889604 | DE |
| 12 | -2.695 | -51.6283524904 | 5.22 | 5.9 | 2.44 | 5525 | 4.22863576 | DE |
| 26 | -11.075 | -81.4338235294 | 13.6 | 13.6 | 2.44 | 5918 | 7.2823729 | DE |
| 52 | -16.775 | -86.9170984456 | 19.3 | 23.95 | 2.44 | 5598 | 12.50165284 | DE |
| 156 | -8.285 | -76.6419981499 | 10.81 | 27.8 | 2.44 | 7026 | 17.28757047 | DE |
| 260 | -8.285 | -76.6419981499 | 10.81 | 27.8 | 2.44 | 7026 | 17.28757047 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 2.525 | -0.18 | -6.48 | 2.7 | 2.9 | 2.44 | 15209 |
| 1738258200 | 2.7 | -0.25 | -8.47 | 2.96 | 2.96 | 2.665 | 21080 |
| 1738171800 | 2.95 | -0.03 | -1.01 | 2.98 | 2.98 | 2.9 | 5615 |
| 1738085400 | 2.98 | 0.02 | 0.68 | 2.98 | 2.98 | 2.765 | 8242 |
| 1737999000 | 2.96 | -0.34 | -10.30 | 3.32 | 3.505 | 2.7 | 39495 |
| 1737739800 | 3.3 | -0.84 | -20.29 | 4.0199999 | 4.0199999 | 3.2599999 | 35383 |
| 1737653400 | 4.14 | -0.06 | -1.43 | 4.2 | 4.24 | 4.14 | 5893 |
| 1737567000 | 4.2 | -0.4 | -8.70 | 4.26 | 4.5 | 4.13 | 6770 |
| 1737480600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1737394200 | 4.6 | -0.24 | -4.96 | 4.84 | 4.84 | 4.4 | 8850 |
| 1737135000 | 4.84 | -0.08 | -1.63 | 4.9 | 4.91 | 4.84 | 979 |
| 1737048600 | 4.92 | -0.01 | -0.20 | 4.93 | 4.97 | 4.89 | 2036 |
| 1736962200 | 4.93 | -0.2 | -3.90 | 5.07 | 5.09 | 4.86 | 2348 |
| 1736875800 | 5.13 | -0.05 | -0.97 | 5.18 | 5.2 | 4.825 | 6813 |
| 1736789400 | 5.18 | -0.02 | -0.38 | 5.14 | 5.18 | 5 | 2435 |
| 1736530200 | 5.2 | -0.02 | -0.38 | 5.26 | 5.3 | 5.15 | 4118 |
| 1736443800 | 5.22 | -0.38 | -6.79 | 5.6 | 5.66 | 5.22 | 2247 |
| 1736357400 | 5.6 | -0.07 | -1.23 | 5.69 | 5.69 | 5.54 | 2190 |
| 1736271000 | 5.67 | -0.2 | -3.41 | 5.89 | 5.89 | 5.67 | 3903 |
| 1736184600 | 5.87 | 0.73 | 14.20 | 5.18 | 5.9 | 5.16 | 8369 |
| 1735925400 | 5.14 | 0.19 | 3.94 | 4.945 | 5.15 | 4.805 | 722 |
| 1735839000 | 4.945 | 0.09 | 1.75 | 4.96 | 4.96 | 4.76 | 685 |
| 1735666200 | 4.86 | 0.41 | 9.21 | 4.42 | 4.86 | 4.42 | 3266 |
| 1735579800 | 4.45 | -0.41 | -8.44 | 4.84 | 4.86 | 4.38 | 9921 |
| 1735320600 | 4.86 | -0.08 | -1.52 | 4.82 | 4.88 | 4.75 | 6373 |
| 1735061400 | 4.9349999 | -0.08 | -1.50 | 4.97 | 4.97 | 4.845 | 538 |
| 1734975000 | 5.01 | 0.15 | 3.09 | 4.8099999 | 5.2 | 4.8099999 | 971 |
| 1734715800 | 4.86 | 0.01 | 0.21 | 4.845 | 5.09 | 4.845 | 1743 |
| 1734629400 | 4.85 | -0.08 | -1.62 | 4.9 | 4.975 | 4.85 | 1360 |
| 1734543000 | 4.93 | -0.04 | -0.80 | 4.975 | 5.07 | 4.93 | 1900 |
| 1734456600 | 4.97 | -0.03 | -0.60 | 5 | 5.01 | 4.95 | 3511 |
| 1734370200 | 5 | -0.05 | -0.99 | 5.07 | 5.07 | 5 | 1260 |
| 1734111000 | 5.05 | 0.1 | 2.02 | 4.95 | 5.1 | 4.95 | 2178 |
| 1734024600 | 4.95 | 0.09 | 1.85 | 4.82 | 5.0599999 | 4.82 | 3656 |
| 1733938200 | 4.86 | -0.32 | -6.18 | 5.16 | 5.2 | 4.86 | 2244 |
| 1733851800 | 5.18 | 0.08 | 1.57 | 5.16 | 5.18 | 5.11 | 883 |
| 1733765400 | 5.1 | 0.35 | 7.26 | 4.78 | 5.1 | 4.745 | 1947 |
| 1733506200 | 4.755 | -0.1 | -1.96 | 4.8099999 | 4.85 | 4.43 | 4567 |
| 1733419800 | 4.85 | 0 | 0.00 | 4.85 | 5 | 4.65 | 2983 |
| 1733333400 | 4.85 | -0.03 | -0.61 | 4.86 | 4.94 | 4.82 | 1147 |
| 1733247000 | 4.88 | -0.3 | -5.79 | 5.15 | 5.18 | 4.88 | 982 |
| 1733160600 | 5.18 | -0.13 | -2.45 | 5.33 | 5.33 | 5.12 | 2085 |
| 1732901400 | 5.3099999 | 0.09 | 1.72 | 5.22 | 5.5 | 5.12 | 1699 |
| 1732815000 | 5.22 | -0.05 | -0.95 | 5.2699999 | 5.28 | 5 | 2000 |
| 1732728600 | 5.2699999 | 0.27 | 5.40 | 5 | 5.37 | 5 | 2109 |
| 1732642200 | 5 | -0.11 | -2.15 | 5.13 | 5.13 | 4.98 | 7049 |
| 1732555800 | 5.11 | -0.06 | -1.16 | 5.24 | 5.39 | 5.11 | 1898 |
| 1732296600 | 5.17 | 0.01 | 0.19 | 5.16 | 5.2 | 5.12 | 3137 |
| 1732210200 | 5.16 | 0.02 | 0.39 | 5.16 | 5.2 | 5.12 | 1107 |
| 1732123800 | 5.14 | -0.06 | -1.15 | 5.2 | 5.2 | 5.12 | 2174 |
| 1732037400 | 5.2 | 0 | 0.00 | 5.24 | 5.34 | 5.16 | 3353 |
| 1731951000 | 5.2 | 0.32 | 6.56 | 4.88 | 5.2 | 4.85 | 10627 |
| 1731691800 | 4.88 | -0.11 | -2.20 | 5 | 5 | 4.79 | 7659 |
| 1731605400 | 4.99 | 0.44 | 9.67 | 4.85 | 5 | 4.825 | 4240 |
| 1731519000 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1731432600 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1731346200 | 4.55 | -0.25 | -5.11 | 4.98 | 4.98 | 4.4 | 6870 |
| 1731087000 | 4.795 | -0.47 | -8.84 | 5.22 | 5.29 | 4.71 | 22762 |
| 1731000600 | 5.26 | -0.2 | -3.66 | 5.48 | 5.48 | 5.26 | 4913 |
| 1730914200 | 5.46 | -0.14 | -2.50 | 5.64 | 5.69 | 5.2 | 4608 |
| 1730827800 | 5.6 | -0.04 | -0.71 | 5.64 | 5.64 | 5.5599999 | 3334 |
| 1730741400 | 5.64 | 0.02 | 0.36 | 5.62 | 5.64 | 5.59 | 4396 |
| 1730482200 | 5.62 | 0.04 | 0.72 | 5.64 | 5.64 | 5.57 | 5330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
