Aquila (ALAQU)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 2.1897810219 | 2.74 | 2.98 | 2.72 | 69 | 2.92180758 | DE |
| 4 | -0.12 | -4.1095890411 | 2.92 | 2.98 | 2.66 | 332 | 2.7460945 | DE |
| 12 | -0.68 | -19.5402298851 | 3.48 | 3.76 | 2.66 | 259 | 3.04087293 | DE |
| 26 | -1.16 | -29.2929292929 | 3.96 | 3.98 | 2.66 | 154 | 3.22494672 | DE |
| 52 | -0.96 | -25.5319148936 | 3.76 | 4.94 | 2.66 | 254 | 3.83225174 | DE |
| 156 | -3.35 | -54.4715447154 | 6.15 | 6.8 | 2.66 | 214 | 4.73005703 | DE |
| 260 | -4.2 | -60 | 7 | 8.2 | 2.66 | 367 | 6.0990033 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 2.8 | -0.14 | -4.76 | 2.92 | 2.92 | 2.8 | 195 |
| 1736443800 | 2.94 | 0.22 | 8.09 | 2.94 | 2.94 | 2.94 | 150 |
| 1736357400 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 1 |
| 1736271000 | 2.72 | -0.26 | -8.72 | 2.72 | 2.72 | 2.72 | 25 |
| 1736184600 | 2.98 | 0.24 | 8.76 | 2.98 | 2.98 | 2.98 | 137 |
| 1735925400 | 2.74 | 0.02 | 0.74 | 2.74 | 2.74 | 2.74 | 30 |
| 1735839000 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1735666200 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1735579800 | 2.72 | -0.08 | -2.86 | 2.92 | 2.92 | 2.72 | 77 |
| 1735320600 | 2.8 | 0.1 | 3.70 | 2.8 | 2.8 | 2.8 | 272 |
| 1735061400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1734975000 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1734715800 | 2.7 | 0.04 | 1.50 | 2.7 | 2.7 | 2.7 | 2096 |
| 1734629400 | 2.66 | -0.04 | -1.48 | 2.66 | 2.66 | 2.66 | 728 |
| 1734543000 | 2.7 | -0.1 | -3.57 | 2.7 | 2.7 | 2.7 | 968 |
| 1734456600 | 2.8 | -0.16 | -5.41 | 2.82 | 2.82 | 2.8 | 695 |
| 1734370200 | 2.96 | 0.02 | 0.68 | 2.96 | 2.96 | 2.96 | 100 |
| 1734111000 | 2.94 | 0.12 | 4.26 | 2.92 | 2.94 | 2.92 | 372 |
| 1734024600 | 2.82 | 0.02 | 0.71 | 2.82 | 2.82 | 2.82 | 6 |
| 1733938200 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 40 |
| 1733851800 | 2.8 | -0.02 | -0.71 | 2.8 | 2.8 | 2.8 | 450 |
| 1733765400 | 2.82 | -0.18 | -6.00 | 2.82 | 2.82 | 2.82 | 1159 |
| 1733506200 | 3 | 0.08 | 2.74 | 3 | 3 | 3 | 35 |
| 1733419800 | 2.92 | -0.08 | -2.67 | 2.92 | 2.92 | 2.92 | 10 |
| 1733333400 | 3 | -0.26 | -7.98 | 2.92 | 3 | 2.92 | 212 |
| 1733247000 | 3.2599999 | 0.36 | 12.41 | 3.2599999 | 3.2599999 | 3.2599999 | 4 |
| 1733160600 | 2.9 | -0.36 | -11.04 | 2.9 | 2.9 | 2.9 | 40 |
| 1732901400 | 3.2599999 | 0.36 | 12.41 | 3.2599999 | 3.2599999 | 3.2599999 | 1 |
| 1732815000 | 2.9 | -0.1 | -3.33 | 2.9 | 2.9 | 2.9 | 161 |
| 1732728600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 100 |
| 1732642200 | 3 | -0.26 | -7.98 | 3.02 | 3.02 | 3 | 676 |
| 1732555800 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1732296600 | 3.2599999 | -0.02 | -0.61 | 3.2599999 | 3.2599999 | 3.2599999 | 100 |
| 1732210200 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1732123800 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1732037400 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1731951000 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1731691800 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1731605400 | 3.2799999 | 0.28 | 9.33 | 3.2799999 | 3.2799999 | 3.2799999 | 0 |
| 1731519000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1731432600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1731346200 | 3 | -0.12 | -3.85 | 3 | 3 | 3 | 131 |
| 1731087000 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 124 |
| 1731000600 | 3.12 | -0.08 | -2.50 | 3.12 | 3.12 | 3.12 | 50 |
| 1730914200 | 3.2 | 0.08 | 2.56 | 3.12 | 3.2 | 3.12 | 243 |
| 1730827800 | 3.12 | -0.16 | -4.88 | 3.12 | 3.12 | 3.12 | 345 |
| 1730741400 | 3.2799999 | -0.16 | -4.65 | 3.34 | 3.34 | 3.2799999 | 1311 |
| 1730482200 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1730395800 | 3.44 | -0.04 | -1.15 | 3.4 | 3.44 | 3.4 | 2017 |
| 1730309400 | 3.48 | -0.16 | -4.40 | 3.48 | 3.48 | 3.48 | 965 |
| 1730223000 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1730136600 | 3.64 | -0.12 | -3.19 | 3.64 | 3.64 | 3.64 | 117 |
| 1729873800 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1729787400 | 3.76 | 0.22 | 6.21 | 3.76 | 3.76 | 3.76 | 126 |
| 1729701000 | 3.54 | 0.06 | 1.72 | 3.48 | 3.54 | 3.48 | 352 |
| 1729614600 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1729528200 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1729269000 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1729182600 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1729096200 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1729009800 | 3.48 | -0.06 | -1.69 | 3.48 | 3.48 | 3.48 | 487 |
| 1728923400 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 85 |
| 1728664200 | 3.54 | -0.1 | -2.75 | 3.54 | 3.54 | 3.54 | 141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
