Bilendi (ALBLD)
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 | 0.8 | 3.86473429952 | 20.7 | 21.5 | 20.1 | 3344 | 20.90517881 | DE |
| 4 | 3.6 | 20.1117318436 | 17.9 | 21.5 | 17.45 | 4611 | 19.40030648 | DE |
| 12 | 7.35 | 51.9434628975 | 14.15 | 21.5 | 12.7 | 4083 | 17.9209762 | DE |
| 26 | 4.45 | 26.0997067449 | 17.05 | 21.5 | 12.3 | 3657 | 16.58679571 | DE |
| 52 | 7.08 | 49.0984743412 | 14.42 | 21.5 | 12.3 | 3653 | 16.8729249 | DE |
| 156 | -2.2 | -9.28270042194 | 23.7 | 31.6 | 10.5 | 3517 | 19.29132678 | DE |
| 260 | 11.05 | 105.741626794 | 10.45 | 31.6 | 6.5 | 4323 | 16.8893305 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 21.3 | 0.5 | 2.40 | 20.8 | 21.3 | 20.8 | 2818 |
| 1739899800 | 20.8 | 0.5 | 2.46 | 20.4 | 21.2 | 20.4 | 3384 |
| 1739813400 | 20.3 | -0.6 | -2.87 | 21.3 | 21.3 | 20.1 | 1795 |
| 1739554200 | 20.9 | -0.2 | -0.95 | 21.1 | 21.5 | 20.9 | 6851 |
| 1739467800 | 21.1 | 0.5 | 2.43 | 20.7 | 21.1 | 20.6 | 1874 |
| 1739381400 | 20.6 | 0.2 | 0.98 | 20.4 | 20.6 | 20.4 | 905 |
| 1739295000 | 20.4 | 0.2 | 0.99 | 20.2 | 20.4 | 19.8 | 3831 |
| 1739208600 | 20.2 | -0.1 | -0.49 | 20.4 | 20.7 | 20.2 | 6448 |
| 1738949400 | 20.3 | 0.3 | 1.50 | 20.1 | 20.5 | 19.9 | 11877 |
| 1738863000 | 20 | 1.2 | 6.38 | 18.8 | 20 | 18.8 | 10883 |
| 1738776600 | 18.8 | 0.6 | 3.30 | 18.35 | 18.85 | 18.2 | 5552 |
| 1738690200 | 18.2 | 0.2 | 1.11 | 18 | 18.55 | 18 | 6054 |
| 1738603800 | 18 | 0 | 0.00 | 18 | 18.1 | 18 | 764 |
| 1738344600 | 18 | 0 | 0.00 | 18 | 18.1 | 17.95 | 486 |
| 1738258200 | 18 | 0 | 0.00 | 18.05 | 18.05 | 17.95 | 441 |
| 1738171800 | 18 | -0.1 | -0.55 | 18.1 | 18.15 | 17.95 | 1004 |
| 1738085400 | 18.1 | 0.2 | 1.12 | 17.9 | 18.15 | 17.9 | 1174 |
| 1737999000 | 17.9 | 0.1 | 0.56 | 17.8 | 18.15 | 17.8 | 957 |
| 1737739800 | 17.8 | -0.4 | -2.20 | 17.85 | 17.85 | 17.45 | 16577 |
| 1737653400 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1737567000 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1737480600 | 18.2 | -0.45 | -2.41 | 18.65 | 18.7 | 18.2 | 2492 |
| 1737394200 | 18.65 | -0.25 | -1.32 | 18.9 | 18.9 | 18.65 | 1039 |
| 1737135000 | 18.9 | -0.2 | -1.05 | 19.15 | 19.15 | 18.85 | 2894 |
| 1737048600 | 19.1 | 0.85 | 4.66 | 18.65 | 19.2 | 18.65 | 3408 |
| 1736962200 | 18.25 | -0.25 | -1.35 | 18.4 | 18.75 | 18.25 | 1456 |
| 1736875800 | 18.5 | 0.1 | 0.54 | 18.4 | 19.2 | 17.75 | 22113 |
| 1736789400 | 18.4 | 0.65 | 3.66 | 17.8 | 18.5 | 16.95 | 8031 |
| 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 | 1.12 | 13.75 | 13.75 | 13.5 | 761 |
| 1733851800 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 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 | -0.2 | -1.43 | 14.15 | 14.15 | 13.7 | 547 |
| 1732728600 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
