![Acanthe Developpement](/common/images/company/EU_ACAN.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 1.25 | 0.4 | 0.415 | 0.389 | 10773 | 0.41021918 | DE |
4 | -0.003 | -0.735294117647 | 0.408 | 0.425 | 0.389 | 13822 | 0.40276396 | DE |
12 | 0.005 | 1.25 | 0.4 | 0.436 | 0.381 | 21054 | 0.40671887 | DE |
26 | 0.015 | 3.84615384615 | 0.39 | 0.436 | 0.35 | 17802 | 0.39787426 | DE |
52 | 0.035 | 9.45945945946 | 0.37 | 0.498 | 0.34 | 31984 | 0.40921333 | DE |
156 | -0.003 | -0.735294117647 | 0.408 | 0.546 | 0.34 | 23365 | 0.41803467 | DE |
260 | -0.105 | -20.5882352941 | 0.51 | 0.546 | 0.337 | 20725 | 0.42756603 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1720801800 | 0.405 | 0 | 0.00 | 0.4 | 0.405 | 0.4 | 6000 |
1720715400 | 0.405 | 0.005 | 1.25 | 0.4 | 0.405 | 0.4 | 1900 |
1720629000 | 0.4 | -0.006 | -1.48 | 0.413 | 0.413 | 0.4 | 5568 |
1720542600 | 0.406 | -0.008 | -1.93 | 0.413 | 0.413 | 0.406 | 613 |
1720456200 | 0.414 | 0.009 | 2.22 | 0.389 | 0.415 | 0.389 | 34262 |
1720197000 | 0.405 | 0.005 | 1.25 | 0.4 | 0.4099999 | 0.4 | 11522 |
1720110600 | 0.4 | -0.009 | -2.20 | 0.405 | 0.4099999 | 0.4 | 23218 |
1720024200 | 0.4089999 | 0.0039999 | 0.99 | 0.405 | 0.4089999 | 0.405 | 8197 |
1719937800 | 0.405 | -0.004 | -0.98 | 0.406 | 0.406 | 0.405 | 5060 |
1719851400 | 0.4089999 | 0.0039999 | 0.99 | 0.4099999 | 0.4099999 | 0.4 | 16861 |
1719592200 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 1246 |
1719505800 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.405 | 3028 |
1719419400 | 0.4099999 | 0.003 | 0.74 | 0.4099999 | 0.4099999 | 0.4099999 | 5482 |
1719333000 | 0.4069999 | 0.0009999 | 0.25 | 0.4069999 | 0.4069999 | 0.4 | 4422 |
1719246600 | 0.406 | 0.006 | 1.50 | 0.4 | 0.4069999 | 0.4 | 4648 |
1718987400 | 0.4 | -0.001 | -0.25 | 0.405 | 0.424 | 0.4 | 18815 |
1718901000 | 0.401 | 0 | 0.00 | 0.4099999 | 0.425 | 0.401 | 30680 |
1718814600 | 0.401 | 0.01 | 2.56 | 0.4 | 0.401 | 0.399 | 15163 |
1718728200 | 0.391 | -0.012 | -2.98 | 0.403 | 0.4089999 | 0.39 | 37693 |
1718641800 | 0.403 | 0.002 | 0.50 | 0.4 | 0.4099999 | 0.4 | 36545 |
1718382600 | 0.401 | -0.009 | -2.20 | 0.4079999 | 0.4099999 | 0.401 | 11516 |
1718296200 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4079999 | 9489 |
1718209800 | 0.4099999 | 0 | 0.00 | 0.42 | 0.42 | 0.4079999 | 36698 |
1718123400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.415 | 0.4099999 | 17415 |
1718037000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1717777800 | 0.4099999 | -0.009 | -2.15 | 0.418 | 0.419 | 0.4099999 | 4351 |
1717691400 | 0.419 | 0.0110001 | 2.70 | 0.42 | 0.421 | 0.4099999 | 7135 |
1717605000 | 0.4079999 | -0.004 | -0.97 | 0.428 | 0.428 | 0.4079999 | 15250 |
1717518600 | 0.412 | -0.007 | -1.67 | 0.419 | 0.419 | 0.405 | 35813 |
1717432200 | 0.419 | 0.0090001 | 2.20 | 0.412 | 0.419 | 0.4099999 | 21122 |
1717173000 | 0.4099999 | -0.006 | -1.44 | 0.417 | 0.429 | 0.4099999 | 20983 |
1717086600 | 0.416 | -0.004 | -0.95 | 0.43 | 0.43 | 0.416 | 19740 |
1717000200 | 0.42 | -0.014 | -3.23 | 0.434 | 0.434 | 0.42 | 36115 |
1716913800 | 0.434 | -0.001 | -0.23 | 0.435 | 0.435 | 0.425 | 18229 |
1716827400 | 0.435 | 0.015 | 3.57 | 0.42 | 0.435 | 0.42 | 13093 |
1716568200 | 0.42 | -0.002 | -0.47 | 0.422 | 0.422 | 0.42 | 10073 |
1716481800 | 0.422 | -0.008 | -1.86 | 0.43 | 0.43 | 0.422 | 1600 |
1716395400 | 0.43 | 0.01 | 2.38 | 0.42 | 0.436 | 0.42 | 26711 |
1716309000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.419 | 42380 |
1716222600 | 0.42 | 0.015 | 3.70 | 0.4099999 | 0.43 | 0.405 | 76888 |
1715963400 | 0.405 | -0.003 | -0.74 | 0.4099999 | 0.4099999 | 0.4 | 66288 |
1715877000 | 0.4079999 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.405 | 13237 |
1715790600 | 0.4079999 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.4079999 | 5340 |
1715704200 | 0.4079999 | 0 | 0.00 | 0.4079999 | 0.4079999 | 0.4079999 | 0 |
1715617800 | 0.4079999 | 0.001 | 0.25 | 0.4079999 | 0.4079999 | 0.402 | 16320 |
1715358600 | 0.4069999 | 0.0109999 | 2.78 | 0.398 | 0.4079999 | 0.391 | 47169 |
1715272200 | 0.396 | -0.002 | -0.50 | 0.398 | 0.4 | 0.392 | 40257 |
1715185800 | 0.398 | 0.005 | 1.27 | 0.387 | 0.398 | 0.387 | 51379 |
1715099400 | 0.393 | 0.002 | 0.51 | 0.39 | 0.395 | 0.39 | 15530 |
1715013000 | 0.391 | -0.003 | -0.76 | 0.395 | 0.395 | 0.391 | 838 |
1714753800 | 0.394 | 0.001 | 0.25 | 0.385 | 0.394 | 0.385 | 45200 |
1714667400 | 0.393 | -0.001 | -0.25 | 0.394 | 0.394 | 0.393 | 1200 |
1714494600 | 0.394 | 0.009 | 2.34 | 0.396 | 0.396 | 0.381 | 22857 |
1714408200 | 0.385 | -0.014 | -3.51 | 0.399 | 0.399 | 0.385 | 9574 |
1714149000 | 0.399 | -0.001 | -0.25 | 0.4 | 0.4 | 0.381 | 100839 |
1714062600 | 0.4 | 0.005 | 1.27 | 0.405 | 0.405 | 0.4 | 1899 |
1713976200 | 0.395 | -0.01 | -2.47 | 0.4089999 | 0.4099999 | 0.395 | 16896 |
1713889800 | 0.405 | 0 | 0.00 | 0.405 | 0.4089999 | 0.405 | 12587 |
1713803400 | 0.405 | 0.014 | 3.58 | 0.398 | 0.405 | 0.393 | 20844 |
1713544200 | 0.391 | -0.004 | -1.01 | 0.4 | 0.4 | 0.391 | 22298 |
1713457800 | 0.395 | 0.007 | 1.80 | 0.397 | 0.4 | 0.395 | 16869 |
1713371400 | 0.388 | 0.002 | 0.52 | 0.387 | 0.399 | 0.387 | 4711 |
1713285000 | 0.386 | 0.001 | 0.26 | 0.4069999 | 0.4069999 | 0.386 | 7036 |
1713198600 | 0.385 | -0.005 | -1.28 | 0.39 | 0.4079999 | 0.385 | 43605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.