Stradim Espac Fin (ALSAS)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -4.2735042735 | 5.85 | 6.15 | 5.6 | 196 | 5.61710794 | DE |
| 4 | 0.35 | 6.66666666667 | 5.25 | 6.3 | 5.25 | 818 | 6.0110657 | DE |
| 12 | -0.6 | -9.67741935484 | 6.2 | 6.55 | 4.88 | 1527 | 6.26735508 | DE |
| 26 | -1.15 | -17.037037037 | 6.75 | 6.75 | 4.88 | 1047 | 6.20047191 | DE |
| 52 | -1.9 | -25.3333333333 | 7.5 | 8.3 | 4.88 | 1117 | 6.71669834 | DE |
| 156 | -1.4 | -20 | 7 | 8.3 | 4.88 | 1016 | 7.0503443 | DE |
| 260 | -2.05 | -26.7973856209 | 7.65 | 31.85 | 4.8 | 1138 | 6.88717201 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 5.6 | -0.25 | -4.27 | 5.6 | 5.6 | 5.6 | 234 |
| 1722011400 | 5.85 | 0.25 | 4.46 | 5.85 | 5.85 | 5.85 | 18 |
| 1721925000 | 5.6 | -0.55 | -8.94 | 5.6 | 5.6 | 5.6 | 822 |
| 1721838600 | 6.15 | 0.55 | 9.82 | 6.15 | 6.15 | 6.15 | 6 |
| 1721752200 | 5.6 | -0.25 | -4.27 | 5.6 | 5.6 | 5.6 | 100 |
| 1721665800 | 5.85 | -0.3 | -4.88 | 5.85 | 5.85 | 5.85 | 36 |
| 1721406600 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1721320200 | 6.15 | 0.55 | 9.82 | 6.15 | 6.15 | 6.15 | 170 |
| 1721233800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1721147400 | 5.6 | -0.55 | -8.94 | 5.6 | 5.6 | 5.6 | 1000 |
| 1721061000 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1720801800 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 1000 |
| 1720715400 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 2 |
| 1720629000 | 6.15 | -0.05 | -0.81 | 6.15 | 6.15 | 6.15 | 1 |
| 1720542600 | 6.2 | 0.85 | 15.89 | 6.2 | 6.2 | 6.2 | 334 |
| 1720456200 | 5.35 | 0.05 | 0.94 | 6.15 | 6.15 | 5.35 | 1828 |
| 1720197000 | 5.3 | -0.9 | -14.52 | 5.3 | 5.3 | 5.3 | 78 |
| 1720110600 | 6.2 | -0.05 | -0.80 | 5.25 | 6.2 | 5.25 | 37 |
| 1720024200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1719937800 | 6.25 | 1 | 19.05 | 6.3 | 6.3 | 6.25 | 7657 |
| 1719851400 | 5.25 | 0.15 | 2.94 | 5.25 | 5.25 | 5.25 | 1 |
| 1719592200 | 5.1 | -1.35 | -20.93 | 5.1 | 5.1 | 5.1 | 180 |
| 1719505800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 1447 |
| 1719419400 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 1331 |
| 1719333000 | 6.45 | 0 | 0.00 | 6.2 | 6.45 | 6.2 | 2988 |
| 1719246600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 340 |
| 1718987400 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 6637 |
| 1718901000 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 647 |
| 1718814600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 879 |
| 1718728200 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 1190 |
| 1718641800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 4395 |
| 1718382600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 2088 |
| 1718296200 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 3368 |
| 1718209800 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 4684 |
| 1718123400 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 7474 |
| 1718037000 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 5775 |
| 1717777800 | 6.45 | 0.05 | 0.78 | 6.45 | 6.45 | 6.45 | 175 |
| 1717691400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1717605000 | 6.4 | -0.05 | -0.78 | 6.4 | 6.4 | 6.4 | 2873 |
| 1717518600 | 6.45 | 0.15 | 2.38 | 6.45 | 6.45 | 6.45 | 365 |
| 1717432200 | 6.3 | 0.1 | 1.61 | 6.3 | 6.3 | 6.3 | 29 |
| 1717173000 | 6.2 | -0.25 | -3.88 | 6.4 | 6.4 | 6.2 | 81 |
| 1717086600 | 6.45 | 1.57 | 32.17 | 6.4 | 6.45 | 6.4 | 4140 |
| 1717000200 | 4.88 | -1.57 | -24.34 | 6.45 | 6.45 | 4.88 | 4115 |
| 1716913800 | 6.45 | 0.7 | 12.17 | 6.45 | 6.45 | 6.45 | 94 |
| 1716827400 | 5.75 | -0.8 | -12.21 | 5.75 | 5.75 | 5.75 | 20 |
| 1716568200 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1716481800 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1716395400 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1716309000 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1716222600 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1715963400 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1715877000 | 6.55 | 1 | 18.02 | 6.55 | 6.55 | 6.55 | 72 |
| 1715790600 | 5.55 | -0.9 | -13.95 | 5.55 | 5.55 | 5.55 | 100 |
| 1715704200 | 6.45 | 0.15 | 2.38 | 6.3 | 6.45 | 6.3 | 365 |
| 1715617800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 1550 |
| 1715358600 | 6.3 | 0.1 | 1.61 | 6.3 | 6.3 | 6.3 | 2598 |
| 1715272200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1715185800 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 115 |
| 1715099400 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 76 |
| 1715013000 | 6.2 | 0.15 | 2.48 | 6.2 | 6.2 | 6.2 | 3 |
| 1714753800 | 6.05 | 0.2 | 3.42 | 6.05 | 6.05 | 6.05 | 330 |
| 1714667400 | 5.85 | -0.25 | -4.10 | 5.85 | 5.85 | 5.85 | 100 |
| 1714494600 | 6.1 | 0.1 | 1.67 | 6.3 | 6.3 | 6.1 | 552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
