Bilendi (ALBLD)
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 | -1.15 | -6.08465608466 | 18.9 | 19.3 | 17.6 | 2694 | 18.29691491 | DE |
| 4 | 4 | 29.0909090909 | 13.75 | 19.3 | 13.75 | 4448 | 17.09647509 | DE |
| 12 | 1.6 | 9.90712074303 | 16.15 | 19.3 | 12.3 | 3721 | 15.47458319 | DE |
| 26 | 0.05 | 0.282485875706 | 17.7 | 19.3 | 12.3 | 2964 | 15.76053446 | DE |
| 52 | 3.43 | 23.9525139665 | 14.32 | 19.3 | 12.3 | 3244 | 16.43184302 | DE |
| 156 | -5.05 | -22.149122807 | 22.8 | 31.6 | 10.5 | 3794 | 19.78045162 | DE |
| 260 | 7.1 | 66.6666666667 | 10.65 | 31.6 | 6.5 | 5078 | 15.6273982 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 17.75 | -0.15 | -0.84 | 17.95 | 17.95 | 17.6 | 1951 |
| 1736443800 | 17.9 | 0.17 | 0.99 | 17.75 | 17.9 | 17.75 | 522 |
| 1736357400 | 17.725 | -0.13 | -0.70 | 17.85 | 17.9 | 17.6 | 1050 |
| 1736271000 | 17.85 | -0.85 | -4.55 | 18.75 | 18.75 | 17.6 | 5760 |
| 1736184600 | 18.7 | -0.35 | -1.84 | 19.05 | 19.1 | 18.5 | 3540 |
| 1735925400 | 19.05 | 0.15 | 0.79 | 18.9 | 19.3 | 18.9 | 2596 |
| 1735839000 | 18.9 | 0.6 | 3.28 | 18.4 | 18.95 | 18.3 | 7021 |
| 1735666200 | 18.3 | 0.5 | 2.81 | 17.8 | 18.3 | 17.8 | 1174 |
| 1735579800 | 17.8 | 0.3 | 1.71 | 17.8 | 18 | 17.55 | 8750 |
| 1735320600 | 17.5 | 0.45 | 2.64 | 17.05 | 17.6 | 16.399999 | 9999 |
| 1735061400 | 17.05 | 0.05 | 0.29 | 17 | 17.05 | 16.9 | 833 |
| 1734975000 | 17 | 0.2 | 1.19 | 17.15 | 17.15 | 17 | 5692 |
| 1734715800 | 16.8 | 0.35 | 2.13 | 16.45 | 16.8 | 16.399999 | 5841 |
| 1734629400 | 16.45 | -0.1 | -0.60 | 16.399999 | 16.45 | 16 | 1274 |
| 1734543000 | 16.55 | 1.4 | 9.24 | 15.15 | 16.7 | 15.15 | 7825 |
| 1734456600 | 15.15 | 1.15 | 8.21 | 14 | 15.2 | 14 | 6020 |
| 1734370200 | 14 | -0.4 | -2.78 | 14.4 | 14.4 | 13.85 | 1186 |
| 1734111000 | 14.4 | 0.75 | 5.49 | 13.75 | 15.2 | 13.75 | 6536 |
| 1734024600 | 13.65 | 0.05 | 0.37 | 13.6 | 13.65 | 13.3 | 2778 |
| 1733938200 | 13.6 | -0.15 | -1.09 | 13.75 | 13.75 | 13.5 | 761 |
| 1733851800 | 13.75 | 0.3 | 2.23 | 13.45 | 13.75 | 13.4 | 933 |
| 1733765400 | 13.45 | 0.7 | 5.49 | 12.75 | 13.45 | 12.7 | 1412 |
| 1733506200 | 12.75 | -0.25 | -1.92 | 13.05 | 13.05 | 12.75 | 6428 |
| 1733419800 | 13 | -0.15 | -1.14 | 13.15 | 13.3 | 13 | 1182 |
| 1733333400 | 13.15 | 0.15 | 1.15 | 13.05 | 13.15 | 12.9 | 521 |
| 1733247000 | 13 | 0.15 | 1.17 | 12.9 | 13 | 12.85 | 961 |
| 1733160600 | 12.85 | -0.85 | -6.20 | 13.5 | 13.6 | 12.7 | 3416 |
| 1732901400 | 13.7 | -0.05 | -0.36 | 13.75 | 13.75 | 13.7 | 77 |
| 1732815000 | 13.75 | -0.4 | -2.83 | 14.15 | 14.15 | 13.7 | 547 |
| 1732728600 | 14.15 | 0.2 | 1.43 | 14 | 14.5 | 13.85 | 4924 |
| 1732642200 | 13.95 | 0.75 | 5.68 | 13.2 | 14.05 | 13.2 | 6388 |
| 1732555800 | 13.2 | 0.15 | 1.15 | 13.1 | 13.2 | 12.3 | 5096 |
| 1732296600 | 13.05 | 0 | 0.00 | 13.1 | 13.1 | 13 | 1144 |
| 1732210200 | 13.05 | -0.2 | -1.51 | 13.25 | 13.25 | 13 | 2663 |
| 1732123800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.05 | 5316 |
| 1732037400 | 13.25 | -0.25 | -1.85 | 13.55 | 13.6 | 12.4 | 3038 |
| 1731951000 | 13.5 | -0.3 | -2.17 | 13.85 | 13.85 | 13.3 | 1531 |
| 1731691800 | 13.8 | -0.05 | -0.36 | 13.85 | 13.85 | 13.8 | 10458 |
| 1731605400 | 13.85 | -0.9 | -6.10 | 13.95 | 13.95 | 13.7 | 8081 |
| 1731519000 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1731432600 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
| 1731346200 | 14.75 | -0.25 | -1.67 | 15 | 15.05 | 14.75 | 1234 |
| 1731087000 | 15 | 0.05 | 0.33 | 15 | 15 | 14.95 | 725 |
| 1731000600 | 14.95 | -0.5 | -3.24 | 15.45 | 15.45 | 14.75 | 4138 |
| 1730914200 | 15.45 | 0.45 | 3.00 | 15.05 | 15.75 | 15.05 | 10509 |
| 1730827800 | 15 | -0.1 | -0.66 | 15.2 | 15.25 | 15 | 8334 |
| 1730741400 | 15.1 | -0.3 | -1.95 | 15.4 | 15.4 | 15 | 2744 |
| 1730482200 | 15.4 | 0 | 0.00 | 15.45 | 15.45 | 15.15 | 4198 |
| 1730395800 | 15.4 | -0.3 | -1.91 | 15.7 | 15.75 | 15.25 | 3402 |
| 1730309400 | 15.7 | 0.15 | 0.96 | 15.55 | 15.7 | 15.55 | 603 |
| 1730223000 | 15.55 | -0.3 | -1.89 | 15.85 | 15.85 | 15.4 | 1491 |
| 1730136600 | 15.85 | -0.7 | -4.23 | 16.55 | 16.55 | 15.6 | 6409 |
| 1729873800 | 16.55 | -0.3 | -1.78 | 16.85 | 16.85 | 16.45 | 1202 |
| 1729787400 | 16.85 | -0.05 | -0.30 | 16.95 | 17 | 16.75 | 5142 |
| 1729701000 | 16.9 | -0.1 | -0.59 | 17 | 17.05 | 16.7 | 1583 |
| 1729614600 | 17 | 0.15 | 0.89 | 16.9 | 17.1 | 16.85 | 2152 |
| 1729528200 | 16.85 | 0.55 | 3.37 | 16.649999 | 16.95 | 16.35 | 2344 |
| 1729269000 | 16.3 | 0.15 | 0.93 | 16.149999 | 16.75 | 16.149999 | 3899 |
| 1729182600 | 16.149999 | -1 | -5.83 | 16.55 | 16.55 | 16.1 | 2030 |
| 1729096200 | 17.15 | 0 | 0.00 | 17.15 | 17.15 | 17.15 | 0 |
| 1729009800 | 17.15 | 1.35 | 8.54 | 15.8 | 17.15 | 15.8 | 3602 |
| 1728923400 | 15.8 | 0.05 | 0.32 | 15.8 | 15.85 | 15.75 | 9293 |
| 1728664200 | 15.75 | 0.5 | 3.28 | 15.55 | 15.75 | 15.45 | 3392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
