Osmozis SA (ALOSM)
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 | 15 | 15 | 15 | 15737 | 15 | DE |
| 4 | 0.05 | 0.334448160535 | 14.95 | 15 | 14.9 | 10258 | 14.99911687 | DE |
| 12 | 4.55 | 43.5406698565 | 10.45 | 15.1 | 10.1 | 48058 | 14.81709616 | DE |
| 26 | 3.75 | 33.3333333333 | 11.25 | 15.1 | 9.5 | 21286 | 14.76792062 | DE |
| 52 | 4.7 | 45.6310679612 | 10.3 | 15.1 | 8.2 | 10593 | 14.64789961 | DE |
| 156 | 9.3 | 163.157894737 | 5.7 | 15.1 | 5.05 | 5612 | 12.11492042 | DE |
| 260 | 4.7 | 45.6310679612 | 10.3 | 15.1 | 3.16 | 4070 | 11.40208174 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 6199 |
| 1721665800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 12337 |
| 1721406600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1721320200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 42181 |
| 1721233800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 10647 |
| 1721147400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 7683 |
| 1721061000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 19248 |
| 1720801800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 55716 |
| 1720715400 | 15 | 0.05 | 0.33 | 15 | 15 | 15 | 10617 |
| 1720629000 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1720542600 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1720456200 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1720197000 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 618 |
| 1720110600 | 14.95 | 0.05 | 0.34 | 14.9 | 14.95 | 14.9 | 938 |
| 1720024200 | 14.9 | -0.05 | -0.33 | 14.9 | 14.9 | 14.9 | 166 |
| 1719937800 | 14.95 | 0.05 | 0.34 | 14.9 | 14.95 | 14.9 | 112 |
| 1719851400 | 14.9 | -0.05 | -0.33 | 14.9 | 14.9 | 14.9 | 85 |
| 1719592200 | 14.95 | 0.05 | 0.34 | 14.9 | 14.95 | 14.9 | 108 |
| 1719505800 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 27 |
| 1719419400 | 14.9 | 0 | 0.00 | 14.95 | 14.95 | 14.9 | 374 |
| 1719333000 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 1674 |
| 1719246600 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 1585 |
| 1718987400 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1718901000 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1718814600 | 14.9 | 0 | 0.00 | 14.9 | 14.95 | 14.9 | 825 |
| 1718728200 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1718641800 | 14.9 | 0.05 | 0.34 | 14.9 | 14.9 | 14.9 | 666 |
| 1718382600 | 14.85 | -0.15 | -1.00 | 15 | 15 | 14.85 | 2208 |
| 1718296200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 10696 |
| 1718209800 | 15 | 0.1 | 0.67 | 15 | 15.1 | 15 | 92248 |
| 1718123400 | 14.9 | 0.05 | 0.34 | 14.9 | 14.95 | 14.85 | 430 |
| 1718037000 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1717777800 | 14.85 | 0.05 | 0.34 | 14.8 | 14.9 | 14.8 | 13353 |
| 1717691400 | 14.8 | 0.15 | 1.02 | 14.75 | 15 | 13.5 | 2152662 |
| 1717605000 | 14.65 | -0.05 | -0.34 | 14.7 | 14.75 | 14.65 | 2057 |
| 1717518600 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 1284 |
| 1717432200 | 14.7 | 0 | 0.00 | 14.8 | 14.8 | 14.7 | 1282 |
| 1717173000 | 14.7 | -0.1 | -0.68 | 14.8 | 14.8 | 14.7 | 2760 |
| 1717086600 | 14.8 | 0 | 0.00 | 14.75 | 14.8 | 14.7 | 6078 |
| 1717000200 | 14.8 | 0.1 | 0.68 | 14.7 | 14.8 | 14.7 | 7067 |
| 1716913800 | 14.7 | -0.05 | -0.34 | 14.7 | 14.75 | 14.7 | 512 |
| 1716827400 | 14.75 | 0.05 | 0.34 | 14.7 | 14.75 | 14.7 | 99 |
| 1716568200 | 14.7 | 0.05 | 0.34 | 14.65 | 14.75 | 14.65 | 805 |
| 1716481800 | 14.65 | -0.05 | -0.34 | 14.75 | 14.75 | 14.65 | 134 |
| 1716395400 | 14.7 | 0.05 | 0.34 | 14.6 | 14.7 | 14.6 | 1099 |
| 1716309000 | 14.65 | -0.05 | -0.34 | 14.7 | 14.7 | 14.6 | 1843 |
| 1716222600 | 14.7 | 0.05 | 0.34 | 14.7 | 14.7 | 14.6 | 2169 |
| 1715963400 | 14.65 | 4.15 | 39.52 | 14.3 | 14.8 | 14.1 | 16519 |
| 1715877000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1715790600 | 10.5 | 0.4 | 3.96 | 10.7 | 10.75 | 10.5 | 499 |
| 1715704200 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1715617800 | 10.1 | -0.35 | -3.35 | 10.15 | 10.2 | 10.1 | 686 |
| 1715358600 | 10.45 | -0.15 | -1.42 | 10.65 | 10.65 | 10.4 | 268 |
| 1715272200 | 10.6 | -0.1 | -0.93 | 10.6 | 10.6 | 10.6 | 9 |
| 1715185800 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 95 |
| 1715099400 | 10.7 | -0.1 | -0.93 | 10.7 | 10.7 | 10.7 | 31 |
| 1715013000 | 10.8 | 0.2 | 1.89 | 10.8 | 10.8 | 10.8 | 333 |
| 1714753800 | 10.6 | 0 | 0.00 | 10.55 | 10.6 | 10.55 | 22 |
| 1714667400 | 10.6 | 0.1 | 0.95 | 10.45 | 10.6 | 10.45 | 256 |
| 1714494600 | 10.5 | -0.1 | -0.94 | 10.55 | 10.55 | 10.5 | 513 |
| 1714408200 | 10.6 | 0.05 | 0.47 | 10.5 | 10.6 | 10.5 | 196 |
| 1714149000 | 10.55 | 0.05 | 0.48 | 10.55 | 10.55 | 10.55 | 1 |
| 1714062600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 382 |
| 1713976200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
