Vinpai SA (ALVIN)
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 | -0.5 | -10.6382978723 | 4.7 | 5.12 | 4.2 | 1104 | 4.5503858 | DE |
| 4 | -1 | -19.2307692308 | 5.2 | 5.48 | 4.2 | 539 | 4.87183159 | DE |
| 12 | 0.1 | 2.43902439024 | 4.1 | 5.48 | 3.7 | 676 | 4.44070639 | DE |
| 26 | -1.32 | -23.9130434783 | 5.52 | 5.75 | 3.7 | 583 | 4.80798634 | DE |
| 52 | -3.35 | -44.3708609272 | 7.55 | 7.7 | 3.7 | 1217 | 5.65672263 | DE |
| 156 | -3.35 | -44.3708609272 | 7.55 | 7.7 | 3.7 | 1217 | 5.65672263 | DE |
| 260 | -3.35 | -44.3708609272 | 7.55 | 7.7 | 3.7 | 1217 | 5.65672263 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 4.4 | -0.28 | -5.98 | 4.69 | 4.76 | 4.4 | 3323 |
| 1718728200 | 4.68 | -0.36 | -7.14 | 5.04 | 5.12 | 4.68 | 1492 |
| 1718641800 | 5.04 | 0.22 | 4.56 | 4.84 | 5.04 | 4.84 | 545 |
| 1718382600 | 4.82 | 0.03 | 0.63 | 4.8 | 4.82 | 4.8 | 31 |
| 1718296200 | 4.79 | 0.11 | 2.35 | 4.7 | 4.79 | 4.68 | 130 |
| 1718209800 | 4.68 | -0.15 | -3.11 | 4.72 | 4.76 | 4.68 | 192 |
| 1718123400 | 4.83 | -0.29 | -5.66 | 5.12 | 5.12 | 4.68 | 576 |
| 1718037000 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 75 |
| 1717777800 | 5.12 | -0.02 | -0.39 | 5.14 | 5.14 | 5.12 | 2 |
| 1717691400 | 5.14 | 0.06 | 1.18 | 5.08 | 5.14 | 5.08 | 151 |
| 1717605000 | 5.08 | -0.04 | -0.78 | 5.12 | 5.14 | 5.08 | 92 |
| 1717518600 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 1 |
| 1717432200 | 5.12 | -0.1 | -1.92 | 5.24 | 5.24 | 5.12 | 219 |
| 1717173000 | 5.22 | -0.14 | -2.61 | 5.36 | 5.48 | 5.22 | 951 |
| 1717086600 | 5.36 | 0.06 | 1.13 | 5.24 | 5.4 | 5.22 | 1739 |
| 1717000200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.28 | 323 |
| 1716913800 | 5.3 | 0.04 | 0.76 | 5.26 | 5.3 | 5.26 | 674 |
| 1716827400 | 5.26 | 0.06 | 1.15 | 5.2 | 5.26 | 5.2 | 91 |
| 1716568200 | 5.2 | -0.04 | -0.76 | 5.24 | 5.26 | 5.2 | 119 |
| 1716481800 | 5.24 | 0.04 | 0.77 | 5.2 | 5.26 | 5.2 | 57 |
| 1716395400 | 5.2 | 0 | 0.00 | 5.2 | 5.22 | 5.16 | 411 |
| 1716309000 | 5.2 | 0.14 | 2.77 | 5.1 | 5.2 | 5.1 | 952 |
| 1716222600 | 5.0599999 | 0.11 | 2.22 | 4.95 | 5.14 | 4.93 | 1443 |
| 1715963400 | 4.95 | 0.16 | 3.34 | 4.95 | 4.95 | 4.95 | 520 |
| 1715877000 | 4.79 | 0.14 | 3.01 | 4.8 | 4.8 | 4.66 | 248 |
| 1715790600 | 4.65 | -0.03 | -0.64 | 4.67 | 4.7699999 | 4.65 | 654 |
| 1715704200 | 4.68 | -0.08 | -1.68 | 4.68 | 4.74 | 4.65 | 444 |
| 1715617800 | 4.76 | 0.06 | 1.28 | 4.65 | 4.76 | 4.65 | 774 |
| 1715358600 | 4.7 | 0.1 | 2.17 | 4.6 | 4.7 | 4.6 | 1763 |
| 1715272200 | 4.6 | 0.2 | 4.55 | 4.4 | 4.6 | 4.4 | 679 |
| 1715185800 | 4.4 | 0.2 | 4.76 | 4.2 | 4.4 | 4.2 | 1357 |
| 1715099400 | 4.2 | 0 | 0.00 | 4.24 | 4.24 | 4.2 | 31 |
| 1715013000 | 4.2 | 0.12 | 2.94 | 4.04 | 4.24 | 4.04 | 1551 |
| 1714753800 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 9 |
| 1714667400 | 4.08 | -0.04 | -0.97 | 4.12 | 4.12 | 4.08 | 19 |
| 1714494600 | 4.12 | -0.05 | -1.20 | 4.18 | 4.18 | 4.12 | 61 |
| 1714408200 | 4.17 | -0.01 | -0.24 | 4.18 | 4.18 | 4.16 | 71 |
| 1714149000 | 4.18 | 0.26 | 6.63 | 3.92 | 4.19 | 3.92 | 1339 |
| 1714062600 | 3.92 | -0.08 | -2.00 | 4.05 | 4.08 | 3.9 | 1440 |
| 1713976200 | 4 | 0.19 | 4.99 | 3.81 | 4 | 3.8 | 2426 |
| 1713889800 | 3.81 | -0.09 | -2.31 | 3.9 | 3.9 | 3.8 | 726 |
| 1713803400 | 3.9 | -0.05 | -1.27 | 3.95 | 3.96 | 3.9 | 430 |
| 1713544200 | 3.95 | 0 | 0.00 | 4 | 4 | 3.95 | 236 |
| 1713457800 | 3.95 | -0.07 | -1.74 | 4.0199999 | 4.0199999 | 3.95 | 111 |
| 1713371400 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 46 |
| 1713285000 | 4.0199999 | -0.28 | -6.51 | 4.14 | 4.14 | 4.0199999 | 230 |
| 1713198600 | 4.3 | 0.14 | 3.37 | 4.14 | 4.48 | 4.14 | 1220 |
| 1712939400 | 4.16 | 0.13 | 3.23 | 4.03 | 4.16 | 3.92 | 851 |
| 1712853000 | 4.03 | 0.03 | 0.75 | 4 | 4.04 | 4 | 81 |
| 1712766600 | 4 | -0.08 | -1.96 | 4.08 | 4.08 | 4 | 72 |
| 1712680200 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 3 |
| 1712593800 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 1 |
| 1712334600 | 4.08 | 0.08 | 2.00 | 4.08 | 4.08 | 3.88 | 140 |
| 1712248200 | 4 | 0.04 | 1.01 | 4.04 | 4.04 | 4 | 225 |
| 1712161800 | 3.96 | -0.04 | -1.00 | 4 | 4 | 3.96 | 1060 |
| 1712075400 | 4 | 0.2 | 5.26 | 3.85 | 4.08 | 3.8 | 3491 |
| 1711647000 | 3.8 | -0.3 | -7.32 | 4.1 | 4.15 | 3.7 | 2622 |
| 1711560600 | 4.1 | -0.1 | -2.38 | 4.2 | 4.25 | 4.0505 | 282 |
| 1711474200 | 4.2 | 0.1 | 2.44 | 4.15 | 4.2 | 4.15 | 125 |
| 1711387800 | 4.1 | -0.01 | -0.24 | 4.19 | 4.19 | 4.1 | 108 |
| 1711128600 | 4.11 | 0.06 | 1.48 | 4.25 | 4.25 | 4.11 | 1536 |
| 1711042200 | 4.05 | -0.1 | -2.41 | 4.1505 | 4.1505 | 4.01 | 580 |
| 1710955800 | 4.15 | -0.05 | -1.19 | 4.2 | 4.2 | 4.15 | 13 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
