ABC Arbitrage (ABCA)
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 | -0.04 | -0.761904761905 | 5.25 | 5.32 | 5.15 | 25740 | 5.22842602 | DE |
| 4 | 0.15 | 2.96442687747 | 5.06 | 5.35 | 5 | 36174 | 5.205922 | DE |
| 12 | 0.355 | 7.31204943357 | 4.855 | 5.35 | 4.6 | 32672 | 4.95912221 | DE |
| 26 | 0.96 | 22.5882352941 | 4.25 | 5.35 | 4.205 | 39651 | 4.76271023 | DE |
| 52 | 1.54 | 41.961852861 | 3.67 | 5.35 | 3.6 | 55977 | 4.22884589 | DE |
| 156 | -1.88 | -26.5162200282 | 7.09 | 7.78 | 3.58 | 41272 | 5.25117937 | DE |
| 260 | -1.54 | -22.8148148148 | 6.75 | 8.15 | 3.58 | 41547 | 5.92263336 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 5.18 | 0.01 | 0.19 | 5.15 | 5.26 | 5.15 | 21641 |
| 1740072600 | 5.17 | -0.09 | -1.71 | 5.28 | 5.28 | 5.16 | 31364 |
| 1739986200 | 5.26 | -0.02 | -0.38 | 5.26 | 5.3099999 | 5.26 | 22186 |
| 1739899800 | 5.28 | 0.02 | 0.38 | 5.26 | 5.3 | 5.24 | 24525 |
| 1739813400 | 5.26 | -0.05 | -0.94 | 5.25 | 5.32 | 5.25 | 28983 |
| 1739554200 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.33 | 5.28 | 32635 |
| 1739467800 | 5.3099999 | -0.01 | -0.19 | 5.34 | 5.35 | 5.26 | 53009 |
| 1739381400 | 5.32 | 0.05 | 0.95 | 5.25 | 5.35 | 5.24 | 70098 |
| 1739295000 | 5.2699999 | 0.06 | 1.15 | 5.21 | 5.2699999 | 5.2 | 55662 |
| 1739208600 | 5.21 | -0.01 | -0.19 | 5.22 | 5.23 | 5.17 | 37830 |
| 1738949400 | 5.22 | 0.04 | 0.77 | 5.18 | 5.22 | 5.16 | 70620 |
| 1738863000 | 5.18 | 0.03 | 0.58 | 5.15 | 5.18 | 5.12 | 62025 |
| 1738776600 | 5.15 | 0.07 | 1.38 | 5.08 | 5.18 | 5.08 | 24365 |
| 1738690200 | 5.08 | 0 | 0.00 | 5.1 | 5.12 | 5.07 | 21037 |
| 1738603800 | 5.08 | -0.02 | -0.39 | 5 | 5.11 | 5 | 45345 |
| 1738344600 | 5.1 | 0 | 0.00 | 5.11 | 5.11 | 5.07 | 25529 |
| 1738258200 | 5.1 | 0.01 | 0.20 | 5.05 | 5.1 | 5.05 | 13814 |
| 1738171800 | 5.09 | -0.01 | -0.20 | 5.12 | 5.13 | 5.07 | 25255 |
| 1738085400 | 5.1 | 0 | 0.00 | 5.13 | 5.17 | 5.1 | 24394 |
| 1737999000 | 5.1 | 0.03 | 0.59 | 5.0599999 | 5.13 | 5.0199999 | 33172 |
| 1737739800 | 5.07 | 0.04 | 0.80 | 5 | 5.08 | 5 | 17499 |
| 1737653400 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1737567000 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1737480600 | 5.03 | 0.19 | 3.93 | 5 | 5.23 | 4.9349999 | 147873 |
| 1737394200 | 4.84 | 0.04 | 0.73 | 4.82 | 4.85 | 4.78 | 29133 |
| 1737135000 | 4.805 | 0.08 | 1.69 | 4.75 | 4.82 | 4.73 | 27061 |
| 1737048600 | 4.725 | -0.01 | -0.11 | 4.725 | 4.78 | 4.7 | 38872 |
| 1736962200 | 4.73 | -0.01 | -0.11 | 4.72 | 4.74 | 4.7 | 17361 |
| 1736875800 | 4.735 | -0.02 | -0.42 | 4.755 | 4.785 | 4.735 | 11550 |
| 1736789400 | 4.755 | -0.03 | -0.52 | 4.79 | 4.84 | 4.755 | 65953 |
| 1736530200 | 4.78 | 0 | 0.00 | 4.8 | 4.815 | 4.745 | 17256 |
| 1736443800 | 4.78 | 0.04 | 0.74 | 4.8 | 4.8 | 4.75 | 10080 |
| 1736357400 | 4.745 | -0.02 | -0.32 | 4.8 | 4.8 | 4.72 | 14033 |
| 1736271000 | 4.76 | -0.06 | -1.24 | 4.82 | 4.83 | 4.76 | 18132 |
| 1736184600 | 4.82 | 0.02 | 0.42 | 4.83 | 4.83 | 4.745 | 22463 |
| 1735925400 | 4.8 | -0.05 | -0.93 | 4.88 | 4.88 | 4.8 | 10326 |
| 1735839000 | 4.845 | 0.05 | 1.15 | 4.82 | 4.845 | 4.79 | 16366 |
| 1735666200 | 4.79 | 0.03 | 0.63 | 4.76 | 4.8 | 4.74 | 11272 |
| 1735579800 | 4.76 | 0.05 | 1.17 | 4.71 | 4.76 | 4.71 | 21854 |
| 1735320600 | 4.705 | 0 | 0.00 | 4.6849999 | 4.76 | 4.68 | 69691 |
| 1735061400 | 4.705 | -0.04 | -0.74 | 4.75 | 4.755 | 4.705 | 14064 |
| 1734975000 | 4.74 | 0.03 | 0.64 | 4.68 | 4.75 | 4.68 | 10752 |
| 1734715800 | 4.71 | 0.05 | 1.07 | 4.65 | 4.71 | 4.64 | 36238 |
| 1734629400 | 4.66 | 0.04 | 0.87 | 4.61 | 4.7 | 4.6 | 31379 |
| 1734543000 | 4.62 | 0 | 0.00 | 4.65 | 4.67 | 4.62 | 25212 |
| 1734456600 | 4.62 | -0.12 | -2.43 | 4.7 | 4.725 | 4.62 | 45189 |
| 1734370200 | 4.735 | 0.02 | 0.42 | 4.7 | 4.75 | 4.695 | 21652 |
| 1734111000 | 4.715 | -0.02 | -0.32 | 4.7 | 4.75 | 4.7 | 26666 |
| 1734024600 | 4.73 | 0.01 | 0.11 | 4.735 | 4.75 | 4.69 | 20362 |
| 1733938200 | 4.725 | -0.05 | -1.05 | 4.72 | 4.75 | 4.7 | 28572 |
| 1733851800 | 4.775 | 0 | 0.00 | 4.775 | 4.775 | 4.775 | 0 |
| 1733765400 | 4.775 | 0.01 | 0.21 | 4.7699999 | 4.805 | 4.745 | 23347 |
| 1733506200 | 4.765 | 0.09 | 1.82 | 4.7 | 4.79 | 4.7 | 33752 |
| 1733419800 | 4.68 | 0 | 0.00 | 4.67 | 4.68 | 4.625 | 32773 |
| 1733333400 | 4.68 | -0.09 | -1.78 | 4.78 | 4.78 | 4.66 | 38830 |
| 1733247000 | 4.765 | -0.14 | -2.76 | 4.84 | 4.84 | 4.75 | 39106 |
| 1733160600 | 4.9 | 0.04 | 0.82 | 4.855 | 4.92 | 4.845 | 46143 |
| 1732901400 | 4.86 | -0.04 | -0.82 | 4.91 | 4.95 | 4.85 | 33535 |
| 1732815000 | 4.9 | 0.09 | 1.87 | 4.8099999 | 4.9 | 4.8 | 17322 |
| 1732728600 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1732642200 | 4.8099999 | 0.03 | 0.63 | 4.76 | 4.84 | 4.76 | 29462 |
| 1732555800 | 4.78 | 0.03 | 0.53 | 4.76 | 4.8 | 4.69 | 37657 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
