Streamwide (ALSTW)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3 | -8.88030888031 | 25.9 | 25.9 | 23.6 | 1846 | 24.52251842 | DE |
| 4 | -1.3 | -5.22088353414 | 24.9 | 26.9 | 23.6 | 1707 | 24.98062219 | DE |
| 12 | -5.4 | -18.6206896552 | 29 | 29 | 23.6 | 900 | 25.54538418 | DE |
| 26 | 3.2 | 15.6862745098 | 20.4 | 30.2 | 20.2 | 750 | 25.70411959 | DE |
| 52 | 8.75 | 58.9225589226 | 14.85 | 30.2 | 14.85 | 921 | 20.82403134 | DE |
| 156 | -8.6 | -26.7080745342 | 32.2 | 41.5 | 12.75 | 1200 | 23.30758822 | DE |
| 260 | 14.9 | 171.264367816 | 8.7 | 41.8 | 7.9 | 1835 | 21.91051333 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 23.6 | -0.7 | -2.88 | 24.3 | 24.3 | 23.6 | 256 |
| 1718814600 | 24.3 | -0.2 | -0.82 | 24.5 | 24.5 | 24.1 | 152 |
| 1718728200 | 24.5 | -0.4 | -1.61 | 24.9 | 24.9 | 24.3 | 5409 |
| 1718641800 | 24.9 | 0.2 | 0.81 | 24.5 | 24.9 | 24.4 | 376 |
| 1718382600 | 24.7 | 0.2 | 0.82 | 25 | 25 | 24.7 | 439 |
| 1718296200 | 24.5 | -1.5 | -5.77 | 25.9 | 25.9 | 24.4 | 2852 |
| 1718209800 | 26 | -0.2 | -0.76 | 26.3 | 26.5 | 25.3 | 548 |
| 1718123400 | 26.2 | 0 | 0.00 | 26.3 | 26.9 | 26.2 | 600 |
| 1718037000 | 26.2 | -0.1 | -0.38 | 26.2 | 26.2 | 26.2 | 300 |
| 1717777800 | 26.3 | 0.3 | 1.15 | 26.1 | 26.3 | 26.1 | 315 |
| 1717691400 | 26 | 0.1 | 0.39 | 25.9 | 26 | 25.6 | 74 |
| 1717605000 | 25.9 | -0.1 | -0.38 | 25.9 | 25.9 | 25.9 | 1 |
| 1717518600 | 26 | 0 | 0.00 | 26 | 26.1 | 25.5 | 219 |
| 1717432200 | 26 | 0.5 | 1.96 | 25.5 | 26.1 | 25.5 | 454 |
| 1717173000 | 25.5 | -0.7 | -2.67 | 25.9 | 25.9 | 25.5 | 204 |
| 1717086600 | 26.2 | 0.8 | 3.15 | 25.5 | 26.2 | 25 | 1048 |
| 1717000200 | 25.4 | 0.5 | 2.01 | 24.9 | 25.4 | 24.9 | 37 |
| 1716913800 | 24.9 | -0.1 | -0.40 | 25.1 | 25.2 | 24.9 | 103 |
| 1716827400 | 25 | 0 | 0.00 | 25.1 | 25.5 | 25 | 19330 |
| 1716568200 | 25 | 0.2 | 0.81 | 24.6 | 25.2 | 24.6 | 214 |
| 1716481800 | 24.8 | 0 | 0.00 | 24.9 | 24.9 | 24.8 | 59 |
| 1716395400 | 24.8 | -1.2 | -4.62 | 25.7 | 25.7 | 24.8 | 186 |
| 1716309000 | 26 | 0 | 0.00 | 26 | 26 | 24.8 | 505 |
| 1716222600 | 26 | -0.2 | -0.76 | 26.1 | 26.2 | 25.6 | 100 |
| 1715963400 | 26.2 | 0.5 | 1.95 | 25.8 | 26.2 | 25.6 | 100 |
| 1715877000 | 25.7 | -0.1 | -0.39 | 26.3 | 26.3 | 25.7 | 41 |
| 1715790600 | 25.8 | -0.4 | -1.53 | 26.2 | 26.3 | 25.8 | 1104 |
| 1715704200 | 26.2 | 0.5 | 1.95 | 26.2 | 26.2 | 25.9 | 95 |
| 1715617800 | 25.7 | -0.3 | -1.15 | 25.8 | 25.8 | 25.7 | 523 |
| 1715358600 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 81 |
| 1715272200 | 26.5 | 0 | 0.00 | 26.4 | 26.5 | 26 | 60 |
| 1715185800 | 26.5 | 0 | 0.00 | 26.4 | 26.5 | 26 | 47 |
| 1715099400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26 | 41 |
| 1715013000 | 26.5 | 1.1 | 4.33 | 25.4 | 26.5 | 25.4 | 662 |
| 1714753800 | 25.4 | 0.1 | 0.40 | 25.3 | 25.4 | 25.3 | 209 |
| 1714667400 | 25.3 | 0.6 | 2.43 | 24.7 | 25.4 | 24.7 | 359 |
| 1714494600 | 24.7 | 0.7 | 2.92 | 24.3 | 25.3 | 24.3 | 351 |
| 1714408200 | 24 | -2.1 | -8.05 | 25.7 | 25.7 | 24 | 935 |
| 1714149000 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 25.8 | 647 |
| 1714062600 | 26.1 | -0.5 | -1.88 | 26.6 | 26.9 | 26.1 | 293 |
| 1713976200 | 26.6 | -0.7 | -2.56 | 27.7 | 27.7 | 26.6 | 566 |
| 1713889800 | 27.3 | -0.1 | -0.36 | 27.6 | 27.8 | 27.3 | 461 |
| 1713803400 | 27.4 | -0.2 | -0.72 | 27.3 | 27.6 | 27.3 | 132 |
| 1713544200 | 27.6 | 0.8 | 2.99 | 27.1 | 27.6 | 27.1 | 75 |
| 1713457800 | 26.8 | -0.4 | -1.47 | 27.3 | 27.6 | 26.8 | 704 |
| 1713371400 | 27.2 | 0 | 0.00 | 27.3 | 27.4 | 27.2 | 60 |
| 1713285000 | 27.2 | 1 | 3.82 | 26.2 | 27.2 | 26.2 | 1433 |
| 1713198600 | 26.2 | -0.3 | -1.13 | 26.2 | 26.3 | 26.1 | 113 |
| 1712939400 | 26.5 | 0.3 | 1.15 | 26.3 | 26.8 | 25.9 | 341 |
| 1712853000 | 26.2 | -1.1 | -4.03 | 26.4 | 26.7 | 26.2 | 1562 |
| 1712766600 | 27.3 | 0 | 0.00 | 26.9 | 27.3 | 25.9 | 1345 |
| 1712680200 | 27.3 | -0.2 | -0.73 | 27.5 | 28 | 27.3 | 500 |
| 1712593800 | 27.5 | -0.1 | -0.36 | 27.6 | 27.6 | 27.5 | 390 |
| 1712334600 | 27.6 | -0.1 | -0.36 | 27.8 | 27.8 | 27.6 | 559 |
| 1712248200 | 27.7 | -0.3 | -1.07 | 28 | 28.2 | 27.7 | 191 |
| 1712161800 | 28 | 0 | 0.00 | 28 | 28.5 | 27.9 | 1006 |
| 1712075400 | 28 | -0.3 | -1.06 | 28.3 | 28.3 | 28 | 320 |
| 1711647000 | 28.3 | -0.3 | -1.05 | 29 | 29 | 28.3 | 1046 |
| 1711560600 | 28.6 | -0.1 | -0.35 | 28.6 | 29.1 | 28.6 | 768 |
| 1711474200 | 28.7 | -0.2 | -0.69 | 28.6 | 28.9 | 28.6 | 1082 |
| 1711387800 | 28.9 | 2.8 | 10.73 | 27.7 | 29.2 | 27.7 | 2869 |
| 1711128600 | 26.1 | -0.8 | -2.97 | 26.5 | 26.5 | 24.5 | 1371 |
| 1711042200 | 26.9 | -2.2 | -7.56 | 29.1 | 29.1 | 26.9 | 1776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
