Prismaflex International (ALPRI)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 10.1694915254 | 5.9 | 6.5 | 5.9 | 141 | 6.37563739 | DE |
| 4 | 0.75 | 13.0434782609 | 5.75 | 6.5 | 5.35 | 256 | 6.02133229 | DE |
| 12 | -0.1 | -1.51515151515 | 6.6 | 7 | 5.05 | 225 | 6.29098317 | DE |
| 26 | 0.04 | 0.61919504644 | 6.46 | 7 | 5 | 302 | 6.01919533 | DE |
| 52 | 0.28 | 4.50160771704 | 6.22 | 7 | 4.61 | 285 | 5.9186208 | DE |
| 156 | -4.65 | -41.7040358744 | 11.15 | 12.25 | 4.61 | 542 | 8.64889656 | DE |
| 260 | 0.78 | 13.6363636364 | 5.72 | 22.2 | 3.64 | 1946 | 11.6116613 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 6.5 | 0 | 0.00 | 6.45 | 6.5 | 6.45 | 17 |
| 1721665800 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.25 | 108 |
| 1721406600 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 17 |
| 1721320200 | 6.5 | 0.1 | 1.56 | 6.4 | 6.5 | 6.1 | 243 |
| 1721233800 | 6.4 | 0.4 | 6.67 | 5.95 | 6.4 | 5.95 | 203 |
| 1721147400 | 6 | 0.05 | 0.84 | 5.9 | 6 | 5.9 | 135 |
| 1721061000 | 5.95 | 0.15 | 2.59 | 5.75 | 5.95 | 5.75 | 166 |
| 1720801800 | 5.8 | 0.15 | 2.65 | 5.8 | 5.8 | 5.8 | 406 |
| 1720715400 | 5.65 | -0.05 | -0.88 | 5.65 | 5.65 | 5.4 | 31 |
| 1720629000 | 5.7 | -0.05 | -0.87 | 5.65 | 5.7 | 5.65 | 269 |
| 1720542600 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.6 | 44 |
| 1720456200 | 5.8 | 0.15 | 2.65 | 5.7 | 5.8 | 5.65 | 148 |
| 1720197000 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 51 |
| 1720110600 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 1 |
| 1720024200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 1 |
| 1719937800 | 5.65 | -0.05 | -0.88 | 5.65 | 5.65 | 5.65 | 101 |
| 1719851400 | 5.7 | -0.35 | -5.79 | 5.85 | 5.85 | 5.45 | 700 |
| 1719592200 | 6.05 | -0.1 | -1.63 | 6.15 | 6.15 | 5.35 | 216 |
| 1719505800 | 6.15 | -0.1 | -1.60 | 6.1 | 6.15 | 5.55 | 887 |
| 1719419400 | 6.25 | 0.15 | 2.46 | 6.2 | 6.3 | 6 | 310 |
| 1719333000 | 6.1 | 0.25 | 4.27 | 5.75 | 6.3 | 5.75 | 1082 |
| 1719246600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.05 | 349 |
| 1718987400 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.55 | 219 |
| 1718901000 | 5.9 | 0.05 | 0.85 | 5.8 | 5.9 | 5.7 | 151 |
| 1718814600 | 5.85 | 0.25 | 4.46 | 5.7 | 5.85 | 5.7 | 102 |
| 1718728200 | 5.6 | -0.2 | -3.45 | 5.85 | 5.85 | 5.3 | 273 |
| 1718641800 | 5.8 | -0.15 | -2.52 | 5.9 | 5.9 | 5.8 | 26 |
| 1718382600 | 5.95 | -0.4 | -6.30 | 6.3 | 6.35 | 5.7 | 814 |
| 1718296200 | 6.35 | -0.05 | -0.78 | 6.4 | 6.4 | 6.05 | 462 |
| 1718209800 | 6.4 | 0 | 0.00 | 6.35 | 6.4 | 6.35 | 17 |
| 1718123400 | 6.4 | 0 | 0.00 | 6.35 | 6.4 | 6.35 | 17 |
| 1718037000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 34 |
| 1717777800 | 6.4 | -0.3 | -4.48 | 6.65 | 6.65 | 6.4 | 51 |
| 1717691400 | 6.7 | 0.3 | 4.69 | 6.5 | 6.7 | 6.5 | 68 |
| 1717605000 | 6.4 | -0.25 | -3.76 | 6.6 | 6.65 | 6.25 | 371 |
| 1717518600 | 6.65 | -0.35 | -5.00 | 6.5 | 6.75 | 6.5 | 1543 |
| 1717432200 | 7 | 0.1 | 1.45 | 6.8 | 7 | 6.8 | 96 |
| 1717173000 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 286 |
| 1717086600 | 6.9 | 0.2 | 2.99 | 6.65 | 6.9 | 6.65 | 278 |
| 1717000200 | 6.7 | 0 | 0.00 | 6.65 | 6.7 | 6.65 | 16 |
| 1716913800 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 16 |
| 1716827400 | 6.7 | 0 | 0.00 | 6.65 | 6.7 | 6.6 | 147 |
| 1716568200 | 6.7 | 0 | 0.00 | 6.65 | 6.7 | 6.4 | 136 |
| 1716481800 | 6.7 | 0 | 0.00 | 6.65 | 6.7 | 6.65 | 104 |
| 1716395400 | 6.7 | 0 | 0.00 | 6.2 | 6.7 | 6.2 | 160 |
| 1716309000 | 6.7 | 0 | 0.00 | 6.65 | 6.7 | 6.65 | 16 |
| 1716222600 | 6.7 | 0 | 0.00 | 6.65 | 6.7 | 6.4 | 56 |
| 1715963400 | 6.7 | 0 | 0.00 | 6.65 | 6.7 | 6.65 | 16 |
| 1715877000 | 6.7 | 0 | 0.00 | 6.65 | 6.7 | 6.6 | 117 |
| 1715790600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 5 |
| 1715704200 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 16 |
| 1715617800 | 6.7 | 0 | 0.00 | 6.6 | 6.7 | 6.6 | 54 |
| 1715358600 | 6.7 | 0.05 | 0.75 | 6.6 | 6.7 | 6.2 | 225 |
| 1715272200 | 6.65 | -0.05 | -0.75 | 6.5 | 6.65 | 5.85 | 496 |
| 1715185800 | 6.7 | 0.05 | 0.75 | 6.7 | 6.7 | 6.5 | 768 |
| 1715099400 | 6.65 | 0.1 | 1.53 | 6.55 | 6.65 | 6.55 | 247 |
| 1715013000 | 6.55 | 0.05 | 0.77 | 6.5 | 6.55 | 6.5 | 81 |
| 1714753800 | 6.5 | 0 | 0.00 | 6.55 | 6.55 | 6.5 | 46 |
| 1714667400 | 6.5 | -0.15 | -2.26 | 6.6 | 6.6 | 6.5 | 44 |
| 1714494600 | 6.65 | 0 | 0.00 | 6.6 | 6.65 | 6.4 | 211 |
| 1714408200 | 6.65 | 0.25 | 3.91 | 6.5 | 6.65 | 6.5 | 237 |
| 1714149000 | 6.4 | 0 | 0.00 | 6.35 | 6.4 | 6.35 | 102 |
| 1714062600 | 6.4 | 0.1 | 1.59 | 6.3 | 6.4 | 6.3 | 5 |
| 1713976200 | 6.3 | -0.05 | -0.79 | 6.35 | 6.5 | 6.1 | 638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
