ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CORE Allcore spa

1.87
-0.03 (-1.58%)
Feb 26 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Allcore spa CORE Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.03 -1.58% 1.87 21:01:01
Open Price Low Price High Price Close Price Prev Close
1.90 1.87 1.90 1.87 1.90
more quote information »

CORE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.741.9051.741.9028,3590.137.47%
1 Month1.931.931.731.8713,375-0.06-3.11%
3 Months1.812.131.731.9113,7320.063.31%
6 Months1.9652.191.731.9310,760-0.095-4.83%
1 Year2.392.651.732.1410,585-0.52-21.76%
3 Years1.9782.651.7062.109,854-0.108-5.46%
5 Years8.7398.8481.7062.179,460-6.87-78.60%

CORE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2024 1.87 -0.03 -1.58% 1.90 1.90 1.87 9,100
Feb 23 2024 1.90 -0.01 -0.26% 1.885 1.905 1.88 23,238
Feb 22 2024 1.905 0.04 2.42% 1.88 1.905 1.87 108,794
Feb 21 2024 1.86 0.07 3.62% 1.80 1.86 1.80 6,005
Feb 20 2024 1.795 0.04 2.57% 1.78 1.795 1.78 1,180
Feb 19 2024 1.75 -0.04 -2.23% 1.74 1.815 1.74 2,579
Feb 16 2024 1.79 0.03 1.70% 1.75 1.79 1.73 4,652
Feb 15 2024 1.76 0.00 0.00% 1.745 1.80 1.745 5,289
Feb 14 2024 1.76 -0.10 -5.38% 1.78 1.785 1.75 19,011
Feb 13 2024 1.86 0.05 2.76% 1.86 1.86 1.86 397
Feb 12 2024 1.81 -0.01 -0.55% 1.82 1.82 1.81 3,403
Feb 09 2024 1.82 -0.05 -2.41% 1.865 1.865 1.82 21,500
Feb 08 2024 1.865 0.00 0.27% 1.865 1.865 1.865 5,000
Feb 07 2024 1.86 -0.03 -1.59% 1.90 1.90 1.86 20,878
Feb 06 2024 1.89 0.00 0.27% 1.905 1.91 1.89 7,500
Feb 05 2024 1.885 0.03 1.89% 1.855 1.885 1.855 4,002
Feb 02 2024 1.85 -0.06 -2.89% 1.865 1.87 1.85 3,652
Feb 01 2024 1.905 0.03 1.87% 1.905 1.905 1.905 80
Jan 31 2024 1.87 0.00 0.00% 1.87 1.87 1.86 12,114
Jan 30 2024 1.87 0.01 0.54% 1.845 1.87 1.845 9,443
Jan 29 2024 1.86 0.01 0.54% 1.93 1.93 1.86 8,787
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock