AGROGENERATION (ALAGR)
EU
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 | 0.0006 | 1.03448275862 | 0.058 | 0.0628 | 0.0576 | 71587 | 0.06027694 | DE |
| 4 | 0.0022 | 3.90070921986 | 0.0564 | 0.0658 | 0.0532 | 95808 | 0.05804917 | DE |
| 12 | 0.0236 | 67.4285714286 | 0.035 | 0.0658 | 0.035 | 149893 | 0.05205213 | DE |
| 26 | 0.0116 | 24.6808510638 | 0.047 | 0.0658 | 0.03 | 129247 | 0.05060087 | DE |
| 52 | 0.0087 | 17.4348697395 | 0.0499 | 0.0752 | 0.022 | 173356 | 0.05298883 | DE |
| 156 | -0.0824 | -58.4397163121 | 0.141 | 0.336 | 0.022 | 432211 | 0.16427311 | DE |
| 260 | -0.0649 | -52.5506072874 | 0.1235 | 0.336 | 0.022 | 461022 | 0.15394792 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 0.06 | 0 | 0.00 | 0.0586 | 0.06 | 0.0582 | 51000 |
| 1721665800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.0584 | 66841 |
| 1721406600 | 0.06 | -0.0002 | -0.33 | 0.0628 | 0.0628 | 0.0582 | 25884 |
| 1721320200 | 0.0602 | -0.0004 | -0.66 | 0.0628 | 0.0628 | 0.0582 | 54503 |
| 1721233800 | 0.0606 | 0.0006 | 1.00 | 0.058 | 0.0606 | 0.0576 | 114002 |
| 1721147400 | 0.06 | -0.002 | -3.23 | 0.0574 | 0.0606 | 0.0574 | 12950 |
| 1721061000 | 0.062 | 0.0016 | 2.65 | 0.0604 | 0.062 | 0.0602 | 229160 |
| 1720801800 | 0.0604 | 0.0008 | 1.34 | 0.0598 | 0.0604 | 0.059 | 111031 |
| 1720715400 | 0.0596 | 0.002 | 3.47 | 0.0598 | 0.0598 | 0.0576 | 27246 |
| 1720629000 | 0.0576 | -0.0028 | -4.64 | 0.058 | 0.0602 | 0.0576 | 19734 |
| 1720542600 | 0.0604 | 0.0032 | 5.59 | 0.0584 | 0.0604 | 0.0576 | 41443 |
| 1720456200 | 0.0572 | -0.0036 | -5.92 | 0.057 | 0.062 | 0.057 | 35898 |
| 1720197000 | 0.0608 | 0 | 0.00 | 0.057 | 0.0608 | 0.057 | 12649 |
| 1720110600 | 0.0608 | 0.0036 | 6.29 | 0.0608 | 0.0608 | 0.0564 | 13028 |
| 1720024200 | 0.0572 | -0.0028 | -4.67 | 0.0558 | 0.061 | 0.0558 | 250550 |
| 1719937800 | 0.06 | 0.0046 | 8.30 | 0.061 | 0.061 | 0.056 | 85126 |
| 1719851400 | 0.0554 | 0.001 | 1.84 | 0.0648 | 0.0648 | 0.0554 | 51302 |
| 1719592200 | 0.0544 | -0.0042 | -7.17 | 0.0586 | 0.0658 | 0.0532 | 452227 |
| 1719505800 | 0.0586 | 0.0034 | 6.16 | 0.057 | 0.0586 | 0.0532 | 111299 |
| 1719419400 | 0.0552 | 0.0018 | 3.37 | 0.0564 | 0.0566 | 0.0538 | 80366 |
| 1719333000 | 0.0534 | -0.0026 | -4.64 | 0.052 | 0.0534 | 0.052 | 3349 |
| 1719246600 | 0.056 | 0.004 | 7.69 | 0.0522 | 0.0568 | 0.0522 | 32966 |
| 1718987400 | 0.052 | 0.0010001 | 1.96 | 0.0518 | 0.057 | 0.0509999 | 112818 |
| 1718901000 | 0.0509999 | 0.0035999 | 7.59 | 0.0486 | 0.053 | 0.0486 | 185767 |
| 1718814600 | 0.0474 | 0.0004 | 0.85 | 0.047 | 0.0474 | 0.044 | 96138 |
| 1718728200 | 0.047 | 0.001 | 2.17 | 0.0528 | 0.0528 | 0.047 | 47300 |
| 1718641800 | 0.046 | -0.006 | -11.54 | 0.0522 | 0.0568 | 0.0424 | 369390 |
| 1718382600 | 0.052 | -0.0064 | -10.96 | 0.0588 | 0.0588 | 0.052 | 517044 |
| 1718296200 | 0.0584 | 0.0054 | 10.19 | 0.0536 | 0.0586 | 0.0534 | 292800 |
| 1718209800 | 0.053 | -0.0014 | -2.57 | 0.0558 | 0.0598 | 0.053 | 267018 |
| 1718123400 | 0.0544 | -0.0026 | -4.56 | 0.057 | 0.0574 | 0.0524 | 75863 |
| 1718037000 | 0.057 | 0.0058 | 11.33 | 0.0522 | 0.057 | 0.0522 | 51561 |
| 1717777800 | 0.0512 | -0.0054 | -9.54 | 0.057 | 0.061 | 0.0512 | 210137 |
| 1717691400 | 0.0566 | 0.0026 | 4.81 | 0.0544 | 0.0566 | 0.0518 | 111041 |
| 1717605000 | 0.054 | 0.0022 | 4.25 | 0.054 | 0.054 | 0.054 | 1173 |
| 1717518600 | 0.0518 | -0.0002 | -0.38 | 0.054 | 0.054 | 0.0518 | 143308 |
| 1717432200 | 0.052 | 0.0004 | 0.78 | 0.054 | 0.054 | 0.052 | 32000 |
| 1717173000 | 0.0516 | 0.0006001 | 1.18 | 0.0504 | 0.0548 | 0.0504 | 72700 |
| 1717086600 | 0.0509999 | -0.003 | -5.56 | 0.0509999 | 0.0558 | 0.0509999 | 156488 |
| 1717000200 | 0.054 | 0.001 | 1.89 | 0.052 | 0.0558 | 0.0518 | 423574 |
| 1716913800 | 0.053 | -0.003 | -5.36 | 0.056 | 0.0568 | 0.0524 | 95298 |
| 1716827400 | 0.056 | 0.004 | 7.69 | 0.055 | 0.058 | 0.0536 | 407806 |
| 1716568200 | 0.052 | 0.0002 | 0.39 | 0.055 | 0.055 | 0.0512 | 41060 |
| 1716481800 | 0.0518 | -0.0014 | -2.63 | 0.054 | 0.0548 | 0.0516 | 105843 |
| 1716395400 | 0.0532 | 0.0048 | 9.92 | 0.055 | 0.055 | 0.0484 | 91370 |
| 1716309000 | 0.0484 | -0.0046 | -8.68 | 0.0556 | 0.0556 | 0.0484 | 177576 |
| 1716222600 | 0.053 | 0.0022 | 4.33 | 0.0509999 | 0.056 | 0.0482 | 405551 |
| 1715963400 | 0.0508 | 0.0048 | 10.43 | 0.0456 | 0.0509999 | 0.0456 | 170097 |
| 1715877000 | 0.046 | -0.0004 | -0.86 | 0.0488 | 0.0516 | 0.0452 | 263052 |
| 1715790600 | 0.0463999 | -0.0014 | -2.93 | 0.0476 | 0.0497999 | 0.0442 | 29440 |
| 1715704200 | 0.0478 | -0.0038 | -7.36 | 0.0452 | 0.0497999 | 0.044 | 58417 |
| 1715617800 | 0.0516 | -0.0004 | -0.77 | 0.0518 | 0.0518 | 0.0448 | 8655 |
| 1715358600 | 0.052 | 0 | 0.00 | 0.045 | 0.052 | 0.045 | 287826 |
| 1715272200 | 0.052 | 0.006 | 13.04 | 0.0458 | 0.052 | 0.044 | 308800 |
| 1715185800 | 0.046 | 0.001 | 2.22 | 0.045 | 0.046 | 0.0392 | 96974 |
| 1715099400 | 0.045 | 0.007 | 18.42 | 0.0382 | 0.0462 | 0.037 | 532441 |
| 1715013000 | 0.038 | 0.001 | 2.70 | 0.0371999 | 0.038 | 0.037 | 150695 |
| 1714753800 | 0.037 | 0.0018 | 5.11 | 0.0352 | 0.037 | 0.0352 | 34900 |
| 1714667400 | 0.0352 | -0.0014 | -3.83 | 0.035 | 0.0376 | 0.035 | 215420 |
| 1714494600 | 0.0366 | 0 | 0.00 | 0.0366 | 0.0368 | 0.0366 | 262298 |
| 1714408200 | 0.0366 | 0.0016 | 4.57 | 0.0368 | 0.0368 | 0.0358 | 59126 |
| 1714149000 | 0.035 | -0.0016 | -4.37 | 0.0368 | 0.0368 | 0.035 | 84286 |
| 1714062600 | 0.0366 | -0.001 | -2.66 | 0.0368 | 0.0368 | 0.0366 | 45590 |
| 1713976200 | 0.0376 | 0.001 | 2.73 | 0.0376 | 0.0376 | 0.0376 | 2750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
