Bluelinea SA (ALBLU)
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 | -0.045 | -4.54545454545 | 0.99 | 1.03 | 0.91 | 1342 | 0.95341782 | DE |
| 4 | -0.035 | -3.57142857143 | 0.98 | 1.03 | 0.77 | 1438 | 0.89559573 | DE |
| 12 | 0.045 | 5 | 0.9 | 1.07 | 0.77 | 680 | 0.91413472 | DE |
| 26 | 0.025 | 2.71739130435 | 0.92 | 1.07 | 0.77 | 433 | 0.90877209 | DE |
| 52 | -0.245 | -20.5882352941 | 1.19 | 1.195 | 0.77 | 363 | 0.96631397 | DE |
| 156 | -1.555 | -62.2 | 2.5 | 2.7 | 0.77 | 2842 | 1.30063561 | DE |
| 260 | -3.855 | -80.3125 | 4.8 | 6.5 | 0.77 | 2800 | 2.13805945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 0.91 | -0.04 | -4.21 | 0.945 | 0.945 | 0.91 | 1001 |
| 1739813400 | 0.95 | -0.06 | -5.94 | 0.99 | 0.99 | 0.95 | 2448 |
| 1739554200 | 1.01 | 0.04 | 4.12 | 0.97 | 1.01 | 0.97 | 501 |
| 1739467800 | 0.97 | -0.02 | -2.02 | 0.99 | 1.03 | 0.97 | 1416 |
| 1739381400 | 0.99 | 0.04 | 4.21 | 0.95 | 0.99 | 0.95 | 1313 |
| 1739295000 | 0.95 | 0.06 | 6.74 | 0.87 | 0.95 | 0.87 | 1249 |
| 1739208600 | 0.89 | 0.035 | 4.09 | 0.855 | 0.89 | 0.855 | 551 |
| 1738949400 | 0.855 | 0.015 | 1.79 | 0.84 | 0.89 | 0.84 | 1224 |
| 1738863000 | 0.84 | 0.03 | 3.70 | 0.8149999 | 0.85 | 0.8149999 | 1355 |
| 1738776600 | 0.81 | 0.01 | 1.25 | 0.8 | 0.83 | 0.8 | 687 |
| 1738690200 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.77 | 470 |
| 1738603800 | 0.79 | -0.02 | -2.47 | 0.81 | 0.8149999 | 0.79 | 3076 |
| 1738344600 | 0.81 | -0.08 | -8.99 | 0.89 | 0.89 | 0.81 | 1945 |
| 1738258200 | 0.89 | -0.03 | -3.26 | 0.92 | 0.92 | 0.85 | 2151 |
| 1738171800 | 0.92 | -0.02 | -2.13 | 0.94 | 0.94 | 0.89 | 1101 |
| 1738085400 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.91 | 1101 |
| 1737999000 | 0.94 | 0.01 | 1.08 | 0.93 | 0.94 | 0.85 | 4501 |
| 1737739800 | 0.93 | -0.05 | -5.10 | 0.92 | 0.96 | 0.9 | 1901 |
| 1737653400 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1737567000 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1737480600 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 1 |
| 1737394200 | 0.98 | -0.03 | -2.97 | 1.01 | 1.01 | 0.98 | 171 |
| 1737135000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 0.98 | 321 |
| 1737048600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 1 |
| 1736962200 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 1 |
| 1736875800 | 1.01 | 0.02 | 2.02 | 0.995 | 1.01 | 0.995 | 11 |
| 1736789400 | 0.99 | -0.02 | -1.98 | 1.01 | 1.01 | 0.99 | 305 |
| 1736530200 | 1.01 | -0.02 | -1.94 | 1.02 | 1.02 | 1.01 | 217 |
| 1736443800 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 1.03 | 101 |
| 1736357400 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 1 |
| 1736271000 | 1.02 | -0.05 | -4.67 | 1.07 | 1.07 | 1.02 | 1001 |
| 1736184600 | 1.07 | 0.04 | 3.88 | 1.03 | 1.07 | 1.03 | 1001 |
| 1735925400 | 1.03 | 0.03 | 3.00 | 1 | 1.03 | 1 | 645 |
| 1735839000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1 |
| 1735666200 | 1 | 0.03 | 3.09 | 0.97 | 1 | 0.97 | 1208 |
| 1735579800 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 1 |
| 1735320600 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 151 |
| 1735061400 | 0.97 | 0.02 | 2.11 | 0.97 | 0.97 | 0.97 | 451 |
| 1734975000 | 0.95 | 0.14 | 17.28 | 0.85 | 0.95 | 0.85 | 1877 |
| 1734715800 | 0.81 | -0.04 | -4.71 | 0.85 | 0.85 | 0.81 | 332 |
| 1734629400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 1 |
| 1734543000 | 0.85 | 0.02 | 2.41 | 0.83 | 0.85 | 0.83 | 61 |
| 1734456600 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 1 |
| 1734370200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 1 |
| 1734111000 | 0.83 | -0.01 | -1.19 | 0.83 | 0.83 | 0.83 | 170 |
| 1734024600 | 0.84 | -0.04 | -4.55 | 0.88 | 0.88 | 0.84 | 614 |
| 1733938200 | 0.88 | -0.025 | -2.76 | 0.905 | 0.905 | 0.88 | 450 |
| 1733851800 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
| 1733765400 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 1 |
| 1733506200 | 0.905 | 0.005 | 0.56 | 0.905 | 0.905 | 0.905 | 1 |
| 1733419800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 86 |
| 1733333400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 6 |
| 1733247000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 21 |
| 1733160600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1 |
| 1732901400 | 0.9 | 0.03 | 3.45 | 0.87 | 0.9 | 0.87 | 351 |
| 1732815000 | 0.87 | -0.03 | -3.33 | 0.89 | 0.89 | 0.87 | 53 |
| 1732728600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1732642200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1 |
| 1732555800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1 |
| 1732296600 | 0.9 | -0.01 | -1.10 | 0.91 | 0.91 | 0.9 | 263 |
| 1732210200 | 0.91 | -0.02 | -2.15 | 0.93 | 0.93 | 0.91 | 539 |
| 1732123800 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 1 |
| 1732037400 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
