Vergnet (ALVER)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0104 | -8.66666666667 | 0.12 | 0.1284 | 0.103 | 49425 | 0.11218838 | DE |
| 4 | -0.1104 | -50.1818181818 | 0.22 | 0.319 | 0.103 | 208757 | 0.18858651 | DE |
| 12 | -0.4303 | -79.6999444342 | 0.5399 | 0.5399 | 0.103 | 109753 | 0.22231032 | DE |
| 26 | -2.1204 | -95.0852017937 | 2.23 | 2.755 | 0.103 | 93718 | 0.6342231 | DE |
| 52 | -0.3434 | -75.8057395143 | 0.453 | 3.85 | 0.0001 | 21441499 | 0.00310801 | DE |
| 156 | -0.2024 | -64.8717948718 | 0.312 | 10.6 | 0.0001 | 30813122 | 0.00921609 | DE |
| 260 | -0.1734 | -61.2720848057 | 0.283 | 10.6 | 0.0001 | 18949423 | 0.01380039 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 0.11 | 0.004 | 3.77 | 0.11 | 0.1172 | 0.104 | 60519 |
| 1718728200 | 0.106 | -0.0132 | -11.07 | 0.119 | 0.125 | 0.106 | 46342 |
| 1718641800 | 0.1192 | 0.0002 | 0.17 | 0.126 | 0.126 | 0.1192 | 4750 |
| 1718382600 | 0.119 | 0.009 | 8.18 | 0.11 | 0.1283999 | 0.11 | 75830 |
| 1718296200 | 0.11 | -0.011 | -9.09 | 0.12 | 0.1234 | 0.105 | 59683 |
| 1718209800 | 0.121 | -0.008 | -6.20 | 0.127 | 0.1288 | 0.121 | 50069 |
| 1718123400 | 0.129 | -0.0032 | -2.42 | 0.136 | 0.1438 | 0.125 | 116639 |
| 1718037000 | 0.1322 | -0.0038 | -2.79 | 0.136 | 0.136 | 0.1322 | 37377 |
| 1717777800 | 0.136 | -0.0314 | -18.76 | 0.1674 | 0.1698 | 0.13 | 238472 |
| 1717691400 | 0.1674 | -0.0006 | -0.36 | 0.17 | 0.1724 | 0.16 | 139980 |
| 1717605000 | 0.168 | -0.009 | -5.08 | 0.1898 | 0.229 | 0.162 | 480107 |
| 1717518600 | 0.177 | -0.002 | -1.12 | 0.18 | 0.1806 | 0.177 | 61585 |
| 1717432200 | 0.179 | -0.0108 | -5.69 | 0.206 | 0.206 | 0.179 | 168473 |
| 1717173000 | 0.1898 | -0.0002 | -0.11 | 0.207 | 0.207 | 0.1834 | 116164 |
| 1717086600 | 0.19 | -0.007 | -3.55 | 0.195 | 0.198 | 0.189 | 147015 |
| 1717000200 | 0.197 | -0.023 | -10.45 | 0.22 | 0.233 | 0.1902 | 538584 |
| 1716913800 | 0.22 | 0.0015 | 0.69 | 0.24 | 0.319 | 0.212 | 1545511 |
| 1716827400 | 0.2185 | 0.0015 | 0.69 | 0.22 | 0.22 | 0.2095 | 19053 |
| 1716568200 | 0.217 | -0.002 | -0.91 | 0.2155 | 0.228 | 0.2155 | 18182 |
| 1716481800 | 0.219 | -0.0115 | -4.99 | 0.22 | 0.23 | 0.21 | 79431 |
| 1716395400 | 0.2305 | 0.0005 | 0.22 | 0.226 | 0.2305 | 0.212 | 206674 |
| 1716309000 | 0.23 | 0 | 0.00 | 0.23 | 0.235 | 0.23 | 85267 |
| 1716222600 | 0.23 | -0.0065 | -2.75 | 0.2375 | 0.2385 | 0.224 | 62864 |
| 1715963400 | 0.2365 | -0.0105 | -4.25 | 0.258 | 0.258 | 0.231 | 131499 |
| 1715877000 | 0.247 | 0.0155 | 6.70 | 0.26 | 0.265 | 0.242 | 164492 |
| 1715790600 | 0.2315 | -0.0105 | -4.34 | 0.24 | 0.269 | 0.2315 | 85133 |
| 1715704200 | 0.242 | -0.005 | -2.02 | 0.247 | 0.253 | 0.235 | 22831 |
| 1715617800 | 0.247 | 0.008 | 3.35 | 0.24 | 0.25 | 0.231 | 91725 |
| 1715358600 | 0.239 | -0.0135 | -5.35 | 0.249 | 0.249 | 0.235 | 19951 |
| 1715272200 | 0.2525 | 0.0045 | 1.81 | 0.248 | 0.2525 | 0.235 | 49771 |
| 1715185800 | 0.248 | 0.013 | 5.53 | 0.2745 | 0.2745 | 0.242 | 33290 |
| 1715099400 | 0.235 | -0.0035 | -1.47 | 0.245 | 0.245 | 0.235 | 25334 |
| 1715013000 | 0.2385 | -0.0095 | -3.83 | 0.248 | 0.2575 | 0.2315 | 48010 |
| 1714753800 | 0.248 | -0.0175 | -6.59 | 0.2675 | 0.277 | 0.247 | 83819 |
| 1714667400 | 0.2655 | -0.0065 | -2.39 | 0.278 | 0.2829999 | 0.25 | 41111 |
| 1714494600 | 0.272 | -0.0035 | -1.27 | 0.2755 | 0.292 | 0.27 | 19842 |
| 1714408200 | 0.2755 | 0.022 | 8.68 | 0.2849999 | 0.294 | 0.262 | 25002 |
| 1714149000 | 0.2535 | 0.003 | 1.20 | 0.27 | 0.359 | 0.2535 | 155327 |
| 1714062600 | 0.2505 | -0.0295 | -10.54 | 0.268 | 0.28 | 0.25 | 35262 |
| 1713976200 | 0.28 | -0.02 | -6.67 | 0.31 | 0.31 | 0.28 | 29983 |
| 1713889800 | 0.3 | -0.0185 | -5.81 | 0.319 | 0.32 | 0.29 | 43735 |
| 1713803400 | 0.3185 | 0.005 | 1.59 | 0.3439999 | 0.3575 | 0.31 | 88928 |
| 1713544200 | 0.3135 | -0.0065 | -2.03 | 0.3145 | 0.329 | 0.304 | 17567 |
| 1713457800 | 0.32 | -0.0005 | -0.16 | 0.35 | 0.35 | 0.32 | 14989 |
| 1713371400 | 0.3205 | -0.0245 | -7.10 | 0.34 | 0.34 | 0.314 | 21305 |
| 1713285000 | 0.3449999 | -0.005 | -1.43 | 0.3415 | 0.36 | 0.31 | 31838 |
| 1713198600 | 0.35 | -0.007 | -1.96 | 0.34 | 0.357 | 0.34 | 13397 |
| 1712939400 | 0.357 | 0.007 | 2.00 | 0.35 | 0.36 | 0.3355 | 33032 |
| 1712853000 | 0.35 | 0 | 0.00 | 0.35 | 0.3635 | 0.34 | 9548 |
| 1712766600 | 0.35 | -0.027 | -7.16 | 0.374 | 0.397 | 0.3415 | 48246 |
| 1712680200 | 0.377 | -0.0275 | -6.80 | 0.391 | 0.4 | 0.35 | 88864 |
| 1712593800 | 0.4045 | -0.0075 | -1.82 | 0.4099999 | 0.4099999 | 0.3915 | 42412 |
| 1712334600 | 0.412 | -0.0225 | -5.18 | 0.4515 | 0.4545 | 0.4099999 | 27435 |
| 1712248200 | 0.4345 | 0.0035 | 0.81 | 0.4265 | 0.4345 | 0.4 | 57286 |
| 1712161800 | 0.431 | -0.014 | -3.15 | 0.44 | 0.446 | 0.4305 | 12057 |
| 1712075400 | 0.445 | -0.0065 | -1.44 | 0.435 | 0.4495 | 0.43 | 32559 |
| 1711647000 | 0.4515 | -0.0162 | -3.46 | 0.5399 | 0.5399 | 0.4514 | 92492 |
| 1711560600 | 0.4677 | 0.0077 | 1.67 | 0.4839 | 0.56 | 0.441 | 161554 |
| 1711474200 | 0.46 | -0.0297 | -6.06 | 0.49 | 0.495 | 0.4541 | 21910 |
| 1711387800 | 0.4897 | 0.0097 | 2.02 | 0.49 | 0.49 | 0.4531 | 16186 |
| 1711128600 | 0.48 | -0.02 | -4.00 | 0.515 | 0.515 | 0.4655 | 23737 |
| 1711042200 | 0.5 | 0.0002 | 0.04 | 0.49 | 0.5154 | 0.49 | 31023 |
| 1710955800 | 0.4998 | -0.0302 | -5.70 | 0.5489 | 0.549 | 0.4753 | 45224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
