AcheterLouerFR (ALALO)
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 | -0.16 | -41.0256410256 | 0.39 | 0.4 | 0.23 | 20709 | 0.28125265 | DE |
| 4 | -0.32 | -58.1818181818 | 0.55 | 0.57 | 0.23 | 10644 | 0.37007619 | DE |
| 12 | 0.2298 | 114900 | 0.0002 | 2 | 0.0002 | 942964 | 0.00396874 | DE |
| 26 | 0.2298 | 114900 | 0.0002 | 2 | 0.0002 | 10397004 | 0.00035577 | DE |
| 52 | 0.204 | 784.615384615 | 0.026 | 2 | 0.0002 | 21664021 | 0.00057891 | DE |
| 156 | 0.2287 | 17592.3076923 | 0.0013 | 5.5 | 0.0001 | 23601748 | 0.00213073 | DE |
| 260 | 0.2169 | 1655.72519084 | 0.0131 | 5.5 | 0.0001 | 26089651 | 0.01223646 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 0.23 | -0.04 | -14.81 | 0.24 | 0.25 | 0.23 | 3919 |
| 1734975000 | 0.27 | -0.03 | -10.00 | 0.2808 | 0.2808 | 0.25 | 71615 |
| 1734715800 | 0.3 | -0.0111 | -3.57 | 0.388 | 0.388 | 0.3 | 12401 |
| 1734629400 | 0.3111 | 0.0007 | 0.23 | 0.3111 | 0.3111 | 0.3111 | 6017 |
| 1734543000 | 0.3104 | -0.0796 | -20.41 | 0.39 | 0.4 | 0.3104 | 13510 |
| 1734456600 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1734370200 | 0.39 | -0.0098 | -2.45 | 0.3989 | 0.3989 | 0.39 | 338 |
| 1734111000 | 0.3998 | 0 | 0.00 | 0.3998 | 0.3998 | 0.3998 | 0 |
| 1734024600 | 0.3998 | 0.0098 | 2.51 | 0.3998 | 0.3998 | 0.3998 | 120 |
| 1733938200 | 0.39 | 0.02 | 5.41 | 0.3998 | 0.3998 | 0.39 | 1873 |
| 1733851800 | 0.37 | 0.0226 | 6.51 | 0.3479 | 0.38 | 0.3479 | 8048 |
| 1733765400 | 0.3474 | -0.0015 | -0.43 | 0.311 | 0.3474 | 0.3 | 5391 |
| 1733506200 | 0.3489 | -0.0511 | -12.78 | 0.4 | 0.4389 | 0.3489 | 8146 |
| 1733419800 | 0.4 | 0 | 0.00 | 0.4394 | 0.4394 | 0.3996 | 4940 |
| 1733333400 | 0.4 | -0.0999 | -19.98 | 0.44 | 0.44 | 0.4 | 20498 |
| 1733247000 | 0.4999 | 0.0589 | 13.36 | 0.4403 | 0.53 | 0.4403 | 5852 |
| 1733160600 | 0.441 | -0.0784 | -15.09 | 0.53 | 0.53 | 0.441 | 743 |
| 1732901400 | 0.5194 | 0.0194 | 3.88 | 0.54 | 0.54 | 0.44 | 32966 |
| 1732815000 | 0.5 | -0.068 | -11.97 | 0.5699999 | 0.5699999 | 0.462 | 15082 |
| 1732728600 | 0.5679999 | 0.0179999 | 3.27 | 0.5699999 | 0.5699999 | 0.5639999 | 1580 |
| 1732642200 | 0.55 | 0.03 | 5.77 | 0.55 | 0.56 | 0.5 | 3759 |
| 1732555800 | 0.52 | -0.03 | -5.45 | 0.56 | 0.56 | 0.49 | 1243 |
| 1732296600 | 0.55 | 0 | 0.00 | 0.55 | 0.559 | 0.504 | 1934 |
| 1732210200 | 0.55 | -0.01 | -1.79 | 0.559 | 0.559 | 0.505 | 3931 |
| 1732123800 | 0.56 | -0.01 | -1.75 | 0.56 | 0.56 | 0.55 | 3675 |
| 1732037400 | 0.5699999 | -0.02 | -3.39 | 0.5502 | 0.58 | 0.53 | 13308 |
| 1731951000 | 0.59 | -0.03 | -4.84 | 0.5802 | 0.62 | 0.5502 | 10732 |
| 1731691800 | 0.62 | -0.05 | -7.46 | 0.602 | 0.65 | 0.56 | 14432 |
| 1731605400 | 0.67 | -0.018 | -2.62 | 0.641 | 0.7 | 0.6301 | 3520 |
| 1731519000 | 0.6879999 | 0 | 0.00 | 0.6879999 | 0.6879999 | 0.6879999 | 0 |
| 1731432600 | 0.6879999 | 0 | 0.00 | 0.6879999 | 0.6879999 | 0.6879999 | 0 |
| 1731346200 | 0.6879999 | 0.0469999 | 7.33 | 0.64 | 0.704 | 0.64 | 8460 |
| 1731087000 | 0.641 | -0.019 | -2.88 | 0.651 | 0.75 | 0.61 | 24213 |
| 1731000600 | 0.66 | -0.13 | -16.46 | 0.73 | 0.76 | 0.65 | 25093 |
| 1730914200 | 0.79 | 0.13 | 19.70 | 0.668 | 0.8 | 0.668 | 31487 |
| 1730827800 | 0.66 | -0.04 | -5.71 | 0.7 | 0.8 | 0.634 | 24663 |
| 1730741400 | 0.7 | -1.3 | -65.00 | 0.67 | 0.7 | 0.605 | 14373 |
| 1730482200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1730395800 | 2 | 2 | 999,900.00 | 2 | 2 | 2 | 20 |
| 1730309400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 5633457 |
| 1730223000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 7258783 |
| 1730136600 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 649959 |
| 1729873800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 2504718 |
| 1729787400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 19982 |
| 1729701000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 201991 |
| 1729614600 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 770377 |
| 1729528200 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 939909 |
| 1729269000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 5039079 |
| 1729182600 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 4509560 |
| 1729096200 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1729009800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 599950 |
| 1728923400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 6775905 |
| 1728664200 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 1946447 |
| 1728577800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 0 |
| 1728491400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 92459 |
| 1728405000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 535999 |
| 1728318600 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 3365482 |
| 1728059400 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 3759011 |
| 1727973000 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 2737762 |
| 1727886600 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 2282606 |
| 1727800200 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 2788603 |
| 1727713800 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 6744884 |
| 1727454600 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 3127095 |
| 1727368200 | 0.0002 | 0 | 0.00 | 0.0002 | 0.0002 | 0.0002 | 965860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
