Cerinnov Group (ALPCV)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.15827338129 | 1.39 | 1.43 | 1.35 | 1248 | 1.39121394 | DE |
| 4 | 0.03 | 2.15827338129 | 1.39 | 1.51 | 1.32 | 5138 | 1.40871617 | DE |
| 12 | -0.51 | -26.4248704663 | 1.93 | 2.09 | 1.3 | 5056 | 1.64655861 | DE |
| 26 | -1.31 | -47.9853479853 | 2.73 | 3.06 | 1.3 | 7838 | 2.12374239 | DE |
| 52 | -2.16 | -60.3351955307 | 3.58 | 4.22 | 1.3 | 7427 | 2.53337923 | DE |
| 156 | 0.004 | 0.282485875706 | 1.416 | 4.22 | 0.98 | 18718 | 1.78449313 | DE |
| 260 | -0.91 | -39.0557939914 | 2.33 | 4.22 | 0.52 | 35342 | 1.47407152 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1.42 | 0.03 | 2.16 | 1.3899999 | 1.43 | 1.375 | 6023 |
| 1721925000 | 1.3899999 | -0.02 | -1.07 | 1.405 | 1.405 | 1.36 | 2826 |
| 1721838600 | 1.405 | 0.01 | 0.36 | 1.4 | 1.405 | 1.36 | 377 |
| 1721752200 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.4 | 1.36 | 1539 |
| 1721665800 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.405 | 1.35 | 1347 |
| 1721406600 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1721320200 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4 | 1.37 | 2710 |
| 1721233800 | 1.4 | -0.04 | -2.44 | 1.435 | 1.435 | 1.4 | 8442 |
| 1721147400 | 1.435 | -0.01 | -0.35 | 1.44 | 1.445 | 1.435 | 6439 |
| 1721061000 | 1.44 | 0.04 | 2.86 | 1.44 | 1.445 | 1.42 | 4999 |
| 1720801800 | 1.4 | -0.01 | -0.71 | 1.41 | 1.45 | 1.4 | 7247 |
| 1720715400 | 1.41 | 0 | 0.00 | 1.41 | 1.465 | 1.4 | 5925 |
| 1720629000 | 1.41 | 0 | 0.00 | 1.4 | 1.45 | 1.4 | 5497 |
| 1720542600 | 1.41 | -0.03 | -1.74 | 1.435 | 1.51 | 1.3799999 | 26040 |
| 1720456200 | 1.435 | 0.02 | 1.41 | 1.43 | 1.435 | 1.4 | 5853 |
| 1720197000 | 1.415 | 0.01 | 0.35 | 1.43 | 1.43 | 1.36 | 6804 |
| 1720110600 | 1.41 | -0.04 | -2.42 | 1.445 | 1.455 | 1.3899999 | 2126 |
| 1720024200 | 1.445 | 0.05 | 3.58 | 1.395 | 1.485 | 1.34 | 5173 |
| 1719937800 | 1.395 | 0.02 | 1.82 | 1.41 | 1.41 | 1.3899999 | 3554 |
| 1719851400 | 1.37 | 0.05 | 3.79 | 1.34 | 1.37 | 1.33 | 1818 |
| 1719592200 | 1.32 | -0.07 | -5.04 | 1.3899999 | 1.3899999 | 1.32 | 3888 |
| 1719505800 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 603 |
| 1719419400 | 1.3899999 | -0.04 | -2.80 | 1.45 | 1.45 | 1.3899999 | 1792 |
| 1719333000 | 1.43 | -0.04 | -2.39 | 1.45 | 1.45 | 1.43 | 530 |
| 1719246600 | 1.465 | -0.02 | -1.01 | 1.5 | 1.5 | 1.405 | 5481 |
| 1718987400 | 1.48 | 0 | 0.34 | 1.475 | 1.485 | 1.455 | 1715 |
| 1718901000 | 1.475 | 0.08 | 5.36 | 1.42 | 1.475 | 1.42 | 1531 |
| 1718814600 | 1.4 | -0.09 | -5.72 | 1.485 | 1.5 | 1.4 | 2108 |
| 1718728200 | 1.485 | 0.1 | 6.83 | 1.3899999 | 1.49 | 1.3899999 | 6069 |
| 1718641800 | 1.3899999 | -0.07 | -4.47 | 1.44 | 1.46 | 1.3 | 11982 |
| 1718382600 | 1.455 | -0.31 | -17.33 | 1.76 | 1.76 | 1.45 | 23688 |
| 1718296200 | 1.76 | -0.05 | -2.76 | 1.81 | 1.81 | 1.76 | 4766 |
| 1718209800 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 11 |
| 1718123400 | 1.81 | -0.05 | -2.43 | 1.86 | 1.86 | 1.765 | 2078 |
| 1718037000 | 1.855 | 0 | 0.00 | 1.855 | 1.855 | 1.855 | 0 |
| 1717777800 | 1.855 | -0.01 | -0.27 | 1.86 | 1.87 | 1.855 | 2175 |
| 1717691400 | 1.86 | 0.03 | 1.64 | 1.84 | 1.875 | 1.81 | 3267 |
| 1717605000 | 1.83 | 0.01 | 0.55 | 1.8 | 1.83 | 1.8 | 1329 |
| 1717518600 | 1.82 | -0.03 | -1.36 | 1.845 | 1.845 | 1.8 | 1824 |
| 1717432200 | 1.845 | -0.02 | -0.81 | 1.84 | 1.845 | 1.79 | 7473 |
| 1717173000 | 1.86 | -0.04 | -1.85 | 1.895 | 1.895 | 1.8 | 12856 |
| 1717086600 | 1.895 | -0.01 | -0.26 | 1.9 | 1.905 | 1.82 | 4009 |
| 1717000200 | 1.9 | -0.01 | -0.26 | 1.905 | 1.905 | 1.9 | 54 |
| 1716913800 | 1.905 | -0.01 | -0.26 | 1.91 | 1.915 | 1.88 | 782 |
| 1716827400 | 1.91 | 0 | 0.00 | 1.91 | 1.92 | 1.87 | 4217 |
| 1716568200 | 1.91 | 0 | 0.00 | 1.92 | 1.92 | 1.91 | 203 |
| 1716481800 | 1.91 | -0.01 | -0.26 | 1.94 | 1.94 | 1.885 | 694 |
| 1716395400 | 1.915 | -0.04 | -1.79 | 1.965 | 1.965 | 1.87 | 3328 |
| 1716309000 | 1.95 | 0.07 | 3.72 | 1.88 | 1.965 | 1.88 | 11338 |
| 1716222600 | 1.88 | -0.05 | -2.34 | 1.925 | 1.945 | 1.865 | 1759 |
| 1715963400 | 1.925 | 0.04 | 1.85 | 1.89 | 1.93 | 1.885 | 6603 |
| 1715877000 | 1.89 | 0.02 | 1.34 | 1.9 | 1.94 | 1.89 | 2375 |
| 1715790600 | 1.865 | -0.07 | -3.37 | 2 | 2 | 1.855 | 15603 |
| 1715704200 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1715617800 | 1.93 | 0.01 | 0.52 | 1.92 | 1.93 | 1.9 | 8696 |
| 1715358600 | 1.92 | 0.04 | 2.13 | 1.89 | 1.93 | 1.86 | 2163 |
| 1715272200 | 1.88 | 0 | 0.00 | 1.88 | 1.93 | 1.88 | 7105 |
| 1715185800 | 1.88 | 0 | 0.00 | 1.88 | 1.9 | 1.85 | 456 |
| 1715099400 | 1.88 | 0.02 | 1.35 | 1.855 | 1.89 | 1.805 | 6034 |
| 1715013000 | 1.855 | -0.06 | -2.88 | 1.89 | 1.89 | 1.8 | 8465 |
| 1714753800 | 1.91 | -0.01 | -0.52 | 1.93 | 1.93 | 1.81 | 5581 |
| 1714667400 | 1.92 | 0.03 | 1.59 | 1.89 | 1.93 | 1.835 | 3665 |
| 1714494600 | 1.89 | 0.03 | 1.89 | 1.855 | 1.895 | 1.855 | 1462 |
| 1714408200 | 1.855 | 0 | 0.00 | 1.77 | 1.855 | 1.76 | 6182 |
| 1714149000 | 1.855 | 0 | 0.27 | 1.84 | 1.87 | 1.77 | 6901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
