Laboratorio Farmaceutico Erfo SPA (ERFO)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.155 | -10.1639344262 | 1.525 | 1.535 | 1.37 | 12500 | 1.4425 | DE |
| 4 | -0.04 | -2.83687943262 | 1.41 | 1.7 | 1.26 | 30263 | 1.44966087 | DE |
| 12 | 0.4 | 41.2371134021 | 0.97 | 1.7 | 0.93 | 49647 | 1.34647551 | DE |
| 26 | 0.32 | 30.4761904762 | 1.05 | 1.7 | 0.88 | 28694 | 1.27084458 | DE |
| 52 | 0.25 | 22.3214285714 | 1.12 | 1.7 | 0.88 | 22709 | 1.21883195 | DE |
| 156 | -0.23 | -14.375 | 1.6 | 3.3 | 0.88 | 22791 | 1.38661267 | DE |
| 260 | -0.23 | -14.375 | 1.6 | 3.3 | 0.88 | 22791 | 1.38661267 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 1.37 | -0.04 | -2.49 | 1.37 | 1.37 | 1.37 | 1000 |
| 1740675300 | 1.405 | 0 | 0.00 | 1.405 | 1.405 | 1.405 | 0 |
| 1740588900 | 1.405 | -0.04 | -2.43 | 1.435 | 1.435 | 1.3799999 | 9000 |
| 1740502500 | 1.44 | 0 | 0.35 | 1.475 | 1.535 | 1.44 | 17000 |
| 1740416100 | 1.435 | -0.04 | -2.38 | 1.48 | 1.485 | 1.435 | 8000 |
| 1740156900 | 1.47 | -0.08 | -5.16 | 1.525 | 1.53 | 1.455 | 16000 |
| 1740070500 | 1.55 | 0.04 | 2.65 | 1.61 | 1.7 | 1.47 | 171000 |
| 1739984100 | 1.51 | 0.16 | 11.85 | 1.345 | 1.51 | 1.325 | 81000 |
| 1739897700 | 1.35 | 0.02 | 1.50 | 1.35 | 1.35 | 1.35 | 1000 |
| 1739811300 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 1000 |
| 1739552100 | 1.33 | -0.06 | -3.97 | 1.345 | 1.345 | 1.33 | 6000 |
| 1739465700 | 1.385 | 0 | 0.00 | 1.37 | 1.4 | 1.28 | 61000 |
| 1739379300 | 1.385 | 0.04 | 2.97 | 1.355 | 1.385 | 1.355 | 7000 |
| 1739292900 | 1.345 | 0.04 | 3.07 | 1.3 | 1.37 | 1.3 | 11000 |
| 1739206500 | 1.305 | -0.09 | -6.45 | 1.36 | 1.36 | 1.26 | 58000 |
| 1738947300 | 1.395 | -0.01 | -0.36 | 1.3899999 | 1.395 | 1.34 | 56000 |
| 1738860900 | 1.4 | 0 | 0.00 | 1.41 | 1.41 | 1.4 | 6000 |
| 1738774500 | 1.4 | 0.01 | 0.72 | 1.3799999 | 1.47 | 1.375 | 44000 |
| 1738688100 | 1.3899999 | 0 | 0.00 | 1.395 | 1.395 | 1.3899999 | 7000 |
| 1738601700 | 1.3899999 | -0.02 | -1.07 | 1.3899999 | 1.44 | 1.34 | 12000 |
| 1738342500 | 1.405 | -0.03 | -1.75 | 1.41 | 1.41 | 1.405 | 3000 |
| 1738256100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 1000 |
| 1738169700 | 1.43 | -0.01 | -0.69 | 1.44 | 1.44 | 1.3899999 | 10000 |
| 1738083300 | 1.44 | -0.02 | -1.37 | 1.42 | 1.46 | 1.415 | 10000 |
| 1737996900 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1737737700 | 1.46 | 0.04 | 2.82 | 1.41 | 1.5 | 1.385 | 68000 |
| 1737651300 | 1.42 | -0.04 | -2.41 | 1.43 | 1.46 | 1.42 | 18000 |
| 1737564900 | 1.455 | 0.04 | 2.83 | 1.445 | 1.46 | 1.41 | 36000 |
| 1737478500 | 1.415 | 0.12 | 8.85 | 1.2649999 | 1.47 | 1.26 | 105000 |
| 1737392100 | 1.3 | -0.1 | -6.81 | 1.4 | 1.4 | 1.27 | 67000 |
| 1737132900 | 1.395 | -0.01 | -0.36 | 1.4 | 1.4 | 1.365 | 9000 |
| 1737046500 | 1.4 | 0 | 0.00 | 1.4 | 1.43 | 1.4 | 5000 |
| 1736960100 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.4 | 1.3799999 | 11000 |
| 1736873700 | 1.37 | -0.04 | -2.84 | 1.44 | 1.475 | 1.345 | 45000 |
| 1736787300 | 1.41 | -0.01 | -0.70 | 1.465 | 1.5 | 1.4 | 82000 |
| 1736528100 | 1.42 | 0 | 0.00 | 1.415 | 1.47 | 1.3 | 215000 |
| 1736441700 | 1.42 | 0.02 | 1.43 | 1.46 | 1.5 | 1.4 | 93000 |
| 1736355300 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.45 | 1.385 | 76000 |
| 1736268900 | 1.3899999 | 0.04 | 2.96 | 1.355 | 1.43 | 1.355 | 62000 |
| 1736182500 | 1.35 | 0.05 | 3.85 | 1.33 | 1.4 | 1.33 | 118000 |
| 1735923300 | 1.3 | 0.05 | 4.00 | 1.34 | 1.34 | 1.3 | 34000 |
| 1735836900 | 1.25 | -0.02 | -1.19 | 1.27 | 1.33 | 1.2 | 44000 |
| 1735577700 | 1.2649999 | 0.07 | 6.30 | 1.22 | 1.29 | 1.22 | 40000 |
| 1735318500 | 1.19 | 0 | 0.00 | 1.19 | 1.205 | 1.19 | 24000 |
| 1734972900 | 1.19 | -0.06 | -4.42 | 1.23 | 1.23 | 1.19 | 16000 |
| 1734713700 | 1.245 | 0.08 | 6.87 | 1.15 | 1.245 | 1.11 | 18000 |
| 1734627300 | 1.165 | -0.01 | -0.85 | 1.165 | 1.165 | 1.1299999 | 16000 |
| 1734540900 | 1.175 | -0.07 | -5.62 | 1.245 | 1.245 | 1.175 | 8000 |
| 1734454500 | 1.245 | -0.04 | -3.11 | 1.28 | 1.405 | 1.21 | 156000 |
| 1734368100 | 1.285 | 0.03 | 2.80 | 1.35 | 1.35 | 1.215 | 213000 |
| 1734108900 | 1.25 | 0.2 | 19.05 | 1.05 | 1.26 | 1.05 | 300000 |
| 1734022500 | 1.05 | 0.09 | 9.38 | 0.958 | 1.05 | 0.958 | 40000 |
| 1733936100 | 0.96 | 0.012 | 1.27 | 0.948 | 1 | 0.93 | 36000 |
| 1733849700 | 0.948 | 0 | 0.00 | 0.948 | 0.948 | 0.948 | 0 |
| 1733763300 | 0.948 | -0.01 | -1.04 | 0.948 | 0.948 | 0.948 | 1000 |
| 1733504100 | 0.958 | -0.03 | -3.04 | 0.97 | 0.972 | 0.95 | 16000 |
| 1733417700 | 0.988 | 0.028 | 2.92 | 0.96 | 0.988 | 0.91 | 20000 |
| 1733331300 | 0.96 | 0 | 0.00 | 0.93 | 0.96 | 0.93 | 3000 |
| 1733244900 | 0.96 | 0.02 | 2.13 | 0.942 | 0.96 | 0.94 | 7000 |
| 1733158500 | 0.94 | 0.01 | 1.08 | 0.952 | 0.97 | 0.94 | 6000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
