Kumulus Vape (ALVAP)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.3 | 5.64 | 5.12 | 1050 | 5.36455412 | DE |
| 4 | 0.44 | 9.05349794239 | 4.86 | 5.64 | 4.74 | 1689 | 5.20959123 | DE |
| 12 | -1.56 | -22.7405247813 | 6.86 | 6.86 | 4.7 | 1677 | 5.67924389 | DE |
| 26 | -0.68 | -11.3712374582 | 5.98 | 7.6 | 4.7 | 1201 | 5.99177895 | DE |
| 52 | -2.52 | -32.2250639386 | 7.82 | 7.96 | 4.7 | 1012 | 6.33341574 | DE |
| 156 | -6 | -53.0973451327 | 11.3 | 12.7 | 4.7 | 1211 | 8.36433554 | DE |
| 260 | -4.7 | -47 | 10 | 15.4 | 4.7 | 2124 | 10.05430932 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 95 |
| 1736443800 | 5.3 | -0.08 | -1.49 | 5.38 | 5.38 | 5.3 | 501 |
| 1736357400 | 5.38 | -0.02 | -0.37 | 5.4 | 5.4 | 5.24 | 623 |
| 1736271000 | 5.4 | 0.02 | 0.37 | 5.36 | 5.64 | 5.28 | 2053 |
| 1736184600 | 5.38 | 0.04 | 0.75 | 5.38 | 5.38 | 5.38 | 20 |
| 1735925400 | 5.34 | 0.04 | 0.75 | 5.3 | 5.5599999 | 5.12 | 2051 |
| 1735839000 | 5.3 | 0.16 | 3.11 | 5.3 | 5.32 | 5.3 | 2952 |
| 1735666200 | 5.14 | -0.26 | -4.81 | 5.0199999 | 5.14 | 5.0199999 | 4238 |
| 1735579800 | 5.4 | 0.3 | 5.88 | 4.86 | 5.58 | 4.86 | 2552 |
| 1735320600 | 5.1 | -0.04 | -0.78 | 4.74 | 5.1 | 4.74 | 3465 |
| 1735061400 | 5.14 | -0.04 | -0.77 | 5.18 | 5.18 | 5.14 | 2407 |
| 1734975000 | 5.18 | 0.04 | 0.78 | 5.16 | 5.32 | 5.16 | 146 |
| 1734715800 | 5.14 | -0.24 | -4.46 | 5.38 | 5.38 | 5.14 | 914 |
| 1734629400 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.28 | 227 |
| 1734543000 | 5.38 | 0.24 | 4.67 | 5.22 | 5.38 | 5.2 | 600 |
| 1734456600 | 5.14 | 0.06 | 1.18 | 5.1 | 5.2 | 5 | 1276 |
| 1734370200 | 5.08 | 0.06 | 1.20 | 5.14 | 5.5199999 | 5.08 | 3034 |
| 1734111000 | 5.0199999 | 0.02 | 0.40 | 4.86 | 5.0199999 | 4.86 | 1661 |
| 1734024600 | 5 | -0.12 | -2.34 | 4.7 | 5.12 | 4.7 | 5736 |
| 1733938200 | 5.12 | 0.23 | 4.70 | 4.88 | 5.16 | 4.84 | 2458 |
| 1733851800 | 4.89 | 0.04 | 0.82 | 4.86 | 4.9 | 4.76 | 902 |
| 1733765400 | 4.85 | -0.23 | -4.53 | 4.94 | 5.08 | 4.7 | 5750 |
| 1733506200 | 5.08 | -0.02 | -0.39 | 5.0599999 | 5.08 | 5.0599999 | 240 |
| 1733419800 | 5.1 | -0.1 | -1.92 | 5.14 | 5.16 | 5.0599999 | 687 |
| 1733333400 | 5.2 | -0.1 | -1.89 | 5.26 | 5.3 | 5.2 | 1115 |
| 1733247000 | 5.3 | -0.2 | -3.64 | 5.48 | 5.48 | 5.3 | 1324 |
| 1733160600 | 5.5 | 0.02 | 0.36 | 5.5 | 5.5 | 5.5 | 6 |
| 1732901400 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 1 |
| 1732815000 | 5.48 | -0.22 | -3.86 | 5.62 | 5.64 | 5.0599999 | 2986 |
| 1732728600 | 5.7 | -0.14 | -2.40 | 5.84 | 5.84 | 5.7 | 1623 |
| 1732642200 | 5.84 | -0.02 | -0.34 | 5.86 | 5.86 | 5.84 | 107 |
| 1732555800 | 5.86 | -0.06 | -1.01 | 5.8 | 5.86 | 5.8 | 901 |
| 1732296600 | 5.92 | 0 | 0.00 | 5.92 | 5.96 | 5.86 | 422 |
| 1732210200 | 5.92 | 0.12 | 2.07 | 5.82 | 6.08 | 5.8 | 937 |
| 1732123800 | 5.8 | -0.04 | -0.68 | 5.84 | 5.84 | 5.8 | 340 |
| 1732037400 | 5.84 | -0.24 | -3.95 | 5.7 | 5.84 | 5.62 | 4099 |
| 1731951000 | 6.08 | -0.1 | -1.62 | 6.0199999 | 6.08 | 5.86 | 4232 |
| 1731691800 | 6.18 | 0.08 | 1.31 | 6.12 | 6.18 | 6.1 | 162 |
| 1731605400 | 6.1 | -0.24 | -3.79 | 6.34 | 6.34 | 6.1 | 633 |
| 1731519000 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1731432600 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1731346200 | 6.34 | 0.06 | 0.96 | 6.28 | 6.34 | 6.28 | 231 |
| 1731087000 | 6.28 | -0.04 | -0.63 | 6.3 | 6.32 | 6.2 | 716 |
| 1731000600 | 6.32 | -0.02 | -0.32 | 6.34 | 6.34 | 6.2 | 490 |
| 1730914200 | 6.34 | 0.14 | 2.26 | 6.32 | 6.34 | 6.26 | 544 |
| 1730827800 | 6.2 | 0 | 0.00 | 6.22 | 6.28 | 6.2 | 172 |
| 1730741400 | 6.2 | -0.06 | -0.96 | 6.26 | 6.3 | 6.2 | 122 |
| 1730482200 | 6.26 | -0.04 | -0.63 | 6.28 | 6.28 | 6.26 | 151 |
| 1730395800 | 6.3 | -0.04 | -0.63 | 6.24 | 6.3 | 6.2 | 723 |
| 1730309400 | 6.34 | -0.04 | -0.63 | 6.36 | 6.38 | 6.24 | 536 |
| 1730223000 | 6.38 | 0.02 | 0.31 | 6.36 | 6.38 | 6.3 | 10 |
| 1730136600 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 401 |
| 1729873800 | 6.36 | 0.02 | 0.32 | 6.26 | 6.36 | 6.24 | 305 |
| 1729787400 | 6.34 | 0.06 | 0.96 | 6.2 | 6.38 | 6.2 | 1981 |
| 1729701000 | 6.28 | -0.2 | -3.09 | 6.44 | 6.44 | 6.14 | 1073 |
| 1729614600 | 6.48 | -0.42 | -6.09 | 6.86 | 6.86 | 6.3 | 21042 |
| 1729528200 | 6.9 | 0.04 | 0.58 | 6.84 | 6.9 | 6.46 | 1402 |
| 1729269000 | 6.86 | -0.04 | -0.58 | 6.86 | 6.86 | 6.62 | 114 |
| 1729182600 | 6.9 | 0.26 | 3.92 | 6.58 | 6.9 | 6.5599999 | 211 |
| 1729096200 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 0 |
| 1729009800 | 6.64 | -0.04 | -0.60 | 6.66 | 6.66 | 6.54 | 491 |
| 1728923400 | 6.68 | 0.04 | 0.60 | 6.8 | 6.8 | 6.58 | 348 |
| 1728664200 | 6.64 | -0.1 | -1.48 | 6.78 | 6.86 | 6.64 | 458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
