Alkemy SpA Historical Data - ALK

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	11.85	11.95	11.85	1971	11.86792872	DE
4	0.1	0.851063829787	11.75	11.95	11.75	3293	11.81886917	DE
12	0.15	1.28205128205	11.7	12	10.55	6458	11.85972343	DE
26	-0.1	-0.836820083682	11.95	12.15	10.55	4742	11.86247408	DE
52	-0.83	-6.54574132492	12.68	12.75	8.78	9313	11.72716574	DE
156	-6.5	-35.4223433243	18.35	19.25	6.8	7514	11.91894016	DE
260	7.25	157.608695652	4.6	23.5	3.91	11878	12.62113677	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1743180900	11.85	0	0.00	11.85	11.85	11.85	1100
1743094500	11.85	-0.05	-0.42	11.85	11.85	11.85	73
1743008100	11.9	0.05	0.42	11.9	11.9	11.9	2827
1742921700	11.85	0	0.00	11.9	11.95	11.85	2777
1742835300	11.85	0	0.00	11.85	11.85	11.85	0
1742576100	11.85	0.05	0.42	11.85	11.85	11.85	2207
1742489700	11.8	0	0.00	11.8	11.8	11.8	500
1742403300	11.8	0	0.00	11.8	11.8	11.8	71
1742316900	11.8	0	0.00	11.8	11.8	11.8	0
1742230500	11.8	-0.1	-0.84	11.8	11.8	11.8	3067
1741971300	11.9	0.1	0.85	11.8	11.9	11.8	2003
1741884900	11.8	-0.1	-0.84	11.85	11.85	11.8	17497
1741798500	11.9	0.05	0.42	11.85	11.9	11.85	786
1741712100	11.85	0	0.00	11.85	11.95	11.85	3374
1741625700	11.85	0	0.00	11.85	11.9	11.85	1250
1741366500	11.85	0	0.00	11.85	11.85	11.85	1450
1741280100	11.85	0.05	0.42	11.85	11.85	11.85	3
1741193700	11.8	0	0.00	11.8	11.85	11.8	11676
1741107300	11.8	0	0.00	11.8	11.8	11.75	5656
1741020900	11.8	0	0.00	11.75	11.8	11.75	3431
1740761700	11.8	-0.05	-0.42	11.75	11.8	11.75	618
1740675300	11.85	0	0.00	11.8	11.85	11.75	7518
1740588900	11.85	0.05	0.42	11.75	11.85	11.7	15946
1740502500	11.8	-0.05	-0.42	11.85	11.95	11.8	31655
1740416100	11.85	0.65	5.80	11.8	12	11.75	29422
1740156900	11.2	0	0.00	11.2	11.2	11.2	0
1740070500	11.2	0.2	1.82	11.1	11.25	11	583
1739984100	11	0	0.00	11.1	11.1	10.85	239
1739897700	11	0.25	2.33	10.9	11.5	10.55	3414
1739811300	10.75	-0.3	-2.71	11.1	11.1	10.7	1033
1739552100	11.05	0	0.00	11.05	11.05	11.05	800
1739465700	11.05	-0.15	-1.34	11.05	11.05	10.75	3100
1739379300	11.2	0	0.00	11.2	11.2	11.2	0
1739292900	11.2	0.1	0.90	11.2	11.2	11.2	2
1739206500	11.1	0.1	0.91	11	11.1	11	402
1738947300	11	0	0.00	11	11	11	3
1738860900	11	0	0.00	10.85	11	10.85	934
1738774500	11	-0.1	-0.90	10.95	11	10.85	500
1738688100	11.1	-0.15	-1.33	11.25	11.25	11.1	181
1738601700	11.25	0	0.00	11	11.25	10.8	702
1738342500	11.25	0.15	1.35	11.25	11.25	11.25	2
1738256100	11.1	-0.2	-1.77	11.15	11.5	11	1450
1738169700	11.3	0.5	4.63	10.85	11.45	10.6	3244
1738083300	10.8	-0.25	-2.26	10.9	10.9	10.8	264
1737996900	11.05	-0.15	-1.34	10.95	11.05	10.8	1373
1737737700	11.2	0.05	0.45	11.2	11.2	10.65	3757
1737651300	11.15	-0.15	-1.33	11.2	11.2	11.15	2773
1737564900	11.3	0.05	0.44	11.45	11.45	11.3	308
1737478500	11.25	-0.15	-1.32	11.25	11.25	11.25	216
1737392100	11.4	0.15	1.33	11.4	11.4	11.4	280
1737132900	11.25	-0.25	-2.17	11.4	11.4	11.25	296
1737046500	11.5	-0.5	-4.17	11.65	11.65	11.2	2732
1736960100	12	0.45	3.90	12	12	12	181478
1736873700	11.55	0.15	1.32	11.55	11.55	11.55	2
1736787300	11.4	-0.2	-1.72	11.4	11.4	11.4	125
1736528100	11.6	0.15	1.31	11.45	11.6	11.45	78
1736441700	11.45	0.1	0.88	11.45	11.45	11.45	2
1736355300	11.35	-0.1	-0.87	11.35	11.35	11.35	2
1736268900	11.45	-0.3	-2.55	11.45	11.45	11.2	827
1736182500	11.75	0.1	0.86	11.75	11.75	11.75	265
1735923300	11.65	0.15	1.30	11.7	11.7	11.4	312
1735836900	11.5	-0.1	-0.86	11.75	11.75	11.5	105
1735577700	11.6	0.15	1.31	11.55	11.6	11.55	762

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alkemy SpA (ALK)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

ALK Financials

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alkemy SpA (ALK) Historical

Alkemy SpA (ALK)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

ALK Financials

Your Recent History

Go Ad-Free