Adomos (ALADO)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -10.5263157895 | 0.19 | 0.24 | 0.15 | 47841 | 0.1878782 | DE |
| 4 | -0.13 | -43.3333333333 | 0.3 | 0.59 | 0.15 | 46142 | 0.28728705 | DE |
| 12 | 0.1698 | 84900 | 0.0002 | 0.59 | 0.0002 | 931945 | 0.00598111 | DE |
| 26 | 0.1698 | 84900 | 0.0002 | 0.59 | 0.0002 | 2915863 | 0.00107781 | DE |
| 52 | 0.1686 | 12042.8571429 | 0.0014 | 0.59 | 0.0002 | 9461840 | 0.00105127 | DE |
| 156 | 0.1355 | 392.753623188 | 0.0345 | 0.65 | 0.0001 | 12915149 | 0.00213352 | DE |
| 260 | -0.254 | -59.9056603774 | 0.424 | 0.65 | 0.0001 | 8076718 | 0.00723694 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 0.17 | 0.001 | 0.59 | 0.17 | 0.19 | 0.15 | 77188 |
| 1742491800 | 0.169 | -0.041 | -19.52 | 0.2099 | 0.23 | 0.169 | 95295 |
| 1742405400 | 0.21 | 0.03 | 16.67 | 0.18 | 0.24 | 0.18 | 97441 |
| 1742319000 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.17 | 5200 |
| 1742232600 | 0.18 | -0.0006 | -0.33 | 0.18 | 0.18 | 0.18 | 25389 |
| 1741973400 | 0.1806 | -0.0094 | -4.95 | 0.19 | 0.19 | 0.1806 | 15881 |
| 1741887000 | 0.19 | -0.005 | -2.56 | 0.195 | 0.21 | 0.182 | 71096 |
| 1741800600 | 0.195 | -0.0285 | -12.75 | 0.22 | 0.22 | 0.19 | 83487 |
| 1741714200 | 0.2235 | 0.0024 | 1.09 | 0.21 | 0.23 | 0.19 | 70398 |
| 1741627800 | 0.2211 | -0.0289 | -11.56 | 0.26 | 0.3 | 0.2211 | 41739 |
| 1741368600 | 0.25 | 0.01 | 4.17 | 0.24 | 0.2581 | 0.23 | 10651 |
| 1741282200 | 0.24 | -0.0201 | -7.73 | 0.212 | 0.24 | 0.201 | 55607 |
| 1741195800 | 0.2601 | -0.0899 | -25.69 | 0.35 | 0.35 | 0.26 | 59636 |
| 1741109400 | 0.35 | -0.2 | -36.36 | 0.4099999 | 0.47 | 0.32 | 56498 |
| 1741023000 | 0.55 | -0.04 | -6.78 | 0.55 | 0.55 | 0.55 | 7257 |
| 1740763800 | 0.59 | 0.38 | 180.95 | 0.21 | 0.59 | 0.21 | 162853 |
| 1740677400 | 0.21 | 0.01 | 5.00 | 0.2 | 0.22 | 0.2 | 14023 |
| 1740591000 | 0.2 | 0 | 0.00 | 0.201 | 0.201 | 0.194 | 12243 |
| 1740504600 | 0.2 | -0.02 | -9.09 | 0.252 | 0.252 | 0.2 | 7651 |
| 1740418200 | 0.22 | -0.02 | -8.33 | 0.192 | 0.252 | 0.192 | 9173 |
| 1740159000 | 0.24 | -0.06 | -20.00 | 0.3 | 0.3 | 0.24 | 21320 |
| 1740072600 | 0.3 | -0.03 | -9.09 | 0.33 | 0.33 | 0.3 | 10668 |
| 1739986200 | 0.33 | -0.07 | -17.50 | 0.4015 | 0.4015 | 0.33 | 27656 |
| 1739899800 | 0.4 | -0.08 | -16.67 | 0.48 | 0.48 | 0.4 | 22443 |
| 1739813400 | 0.48 | -0.09 | -15.79 | 0.46 | 0.52 | 0.451 | 6101 |
| 1739554200 | 0.5699999 | 0.5697999 | 284,899.95 | 0.39 | 0.5699999 | 0.36 | 31491 |
| 1739467800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1739381400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1739295000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1739208600 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1738949400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1738863000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 45800 |
| 1738776600 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 750000 |
| 1738690200 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 2037341 |
| 1738603800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 1719897 |
| 1738344600 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1738258200 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 3923111 |
| 1738171800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 500000 |
| 1738085400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 9700 |
| 1737999000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 5950000 |
| 1737739800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 155474 |
| 1737653400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1737567000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 500000 |
| 1737480600 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1737394200 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 873078 |
| 1737135000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 81000 |
| 1737048600 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 724996 |
| 1736962200 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 11843909 |
| 1736875800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 6193 |
| 1736789400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 2689649 |
| 1736530200 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 64000 |
| 1736443800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 263300 |
| 1736357400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 929700 |
| 1736271000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 3984407 |
| 1736184600 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 817240 |
| 1735925400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 2530551 |
| 1735839000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 1270315 |
| 1735666200 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1735579800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 710000 |
| 1735320600 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 20000 |
| 1735061400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 150000 |
| 1734975000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 1099996 |
| 1734715800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 1400000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
