
Compagnie Lebon (ALBON)
EU
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.4 | -1.4799154334 | 94.6 | 96.4 | 90.2 | 368 | 91.9691472 | DE |
4 | -2 | -2.10084033613 | 95.2 | 98.2 | 90.2 | 241 | 93.65710723 | DE |
12 | -2.4 | -2.51046025105 | 95.6 | 98.6 | 90.2 | 202 | 94.02835944 | DE |
26 | -4 | -4.11522633745 | 97.2 | 105.5 | 90.2 | 227 | 96.3644917 | DE |
52 | 0.6 | 0.647948164147 | 92.6 | 105.5 | 87.8 | 227 | 95.60554432 | DE |
156 | 13.2 | 16.5 | 80 | 107.5 | 75.2 | 234 | 92.84127066 | DE |
260 | 13.2 | 16.5 | 80 | 107.5 | 75.2 | 234 | 92.84127066 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740159000 | 93.2 | -0.2 | -0.21 | 93.4 | 93.4 | 92.2 | 186 |
1740072600 | 93.4 | 0.6 | 0.65 | 92.4 | 94.4 | 92.4 | 275 |
1739986200 | 92.8 | 2.6 | 2.88 | 92 | 94 | 91.6 | 308 |
1739899800 | 90.2 | -5 | -5.25 | 95.2 | 95.2 | 90.2 | 929 |
1739813400 | 95.2 | 0.4 | 0.42 | 94.8 | 96.4 | 94.8 | 157 |
1739554200 | 94.8 | 0.2 | 0.21 | 94.6 | 95 | 94.6 | 172 |
1739467800 | 94.6 | 0.2 | 0.21 | 94.4 | 94.6 | 94.4 | 92 |
1739381400 | 94.4 | 0 | 0.00 | 94.4 | 94.4 | 94 | 220 |
1739295000 | 94.4 | 0.2 | 0.21 | 94.4 | 95 | 94 | 178 |
1739208600 | 94.2 | -1.2 | -1.26 | 95.4 | 95.6 | 94.2 | 1153 |
1738949400 | 95.4 | -2.4 | -2.45 | 97.8 | 97.8 | 95.4 | 210 |
1738863000 | 97.8 | 0.2 | 0.20 | 97.6 | 98.2 | 97.6 | 58 |
1738776600 | 97.6 | 1.6 | 1.67 | 96 | 97.6 | 96 | 77 |
1738690200 | 96 | 1.8 | 1.91 | 94.2 | 96 | 94.2 | 85 |
1738603800 | 94.2 | 0.6 | 0.64 | 94.4 | 96.4 | 94.2 | 202 |
1738344600 | 93.6 | -4 | -4.10 | 97.6 | 97.6 | 93.6 | 359 |
1738258200 | 97.6 | 1.4 | 1.46 | 96.2 | 97.6 | 96.2 | 83 |
1738171800 | 96.2 | 0.6 | 0.63 | 95.6 | 96.2 | 95.6 | 77 |
1738085400 | 95.6 | -0.4 | -0.42 | 96 | 96 | 95.6 | 46 |
1737999000 | 96 | 0.2 | 0.21 | 95.8 | 96 | 95.8 | 39 |
1737739800 | 95.8 | 0.8 | 0.84 | 95.2 | 95.8 | 95.2 | 92 |
1737653400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
1737567000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
1737480600 | 95 | 0 | 0.00 | 95 | 95.2 | 94.8 | 108 |
1737394200 | 95 | 0.2 | 0.21 | 95 | 95 | 95 | 30 |
1737135000 | 94.8 | -0.2 | -0.21 | 95 | 95 | 94.8 | 39 |
1737048600 | 95 | -0.6 | -0.63 | 95.6 | 95.6 | 95 | 78 |
1736962200 | 95.6 | -0.4 | -0.42 | 96 | 96.2 | 95.6 | 87 |
1736875800 | 96 | 0 | 0.00 | 96 | 96 | 96 | 33 |
1736789400 | 96 | 0 | 0.00 | 96 | 96 | 96 | 1 |
1736530200 | 96 | 2.4 | 2.56 | 93.8 | 96 | 93.8 | 144 |
1736443800 | 93.6 | 0.2 | 0.21 | 93.4 | 98.6 | 93.4 | 453 |
1736357400 | 93.4 | 0 | 0.00 | 93.4 | 93.6 | 93.4 | 41 |
1736271000 | 93.4 | 0.2 | 0.21 | 93.2 | 93.4 | 93.2 | 56 |
1736184600 | 93.2 | 0.2 | 0.22 | 93 | 93.4 | 93 | 51 |
1735925400 | 93 | 0 | 0.00 | 93 | 93 | 93 | 100 |
1735839000 | 93 | -0.8 | -0.85 | 93.8 | 94 | 92.6 | 126 |
1735666200 | 93.8 | 0.4 | 0.43 | 93.6 | 93.8 | 93.6 | 59 |
1735579800 | 93.4 | 0 | 0.00 | 93.4 | 93.4 | 93.2 | 22 |
1735320600 | 93.4 | 0.4 | 0.43 | 93 | 93.4 | 93 | 166 |
1735061400 | 93 | 0 | 0.00 | 93 | 93 | 93 | 25 |
1734975000 | 93 | 0 | 0.00 | 93 | 93 | 92.8 | 89 |
1734715800 | 93 | -0.2 | -0.21 | 93.2 | 93.2 | 92 | 194 |
1734629400 | 93.2 | 0.4 | 0.43 | 93 | 93.2 | 92.8 | 82 |
1734543000 | 92.8 | 0 | 0.00 | 93 | 93.8 | 92.6 | 356 |
1734456600 | 92.8 | -1.2 | -1.28 | 94 | 94 | 92.8 | 362 |
1734370200 | 94 | 0 | 0.00 | 94 | 94.2 | 94 | 19 |
1734111000 | 94 | -0.8 | -0.84 | 94.8 | 95 | 94 | 121 |
1734024600 | 94.8 | 0.4 | 0.42 | 94.4 | 94.8 | 94.4 | 16 |
1733938200 | 94.4 | 0.2 | 0.21 | 94.4 | 94.6 | 93.6 | 619 |
1733851800 | 94.2 | 0 | 0.00 | 94.2 | 94.2 | 94.2 | 0 |
1733765400 | 94.2 | 0.2 | 0.21 | 94 | 94.6 | 94 | 70 |
1733506200 | 94 | 0.6 | 0.64 | 93.6 | 94 | 93.6 | 45 |
1733419800 | 93.4 | 0.2 | 0.21 | 93.2 | 93.6 | 93.2 | 69 |
1733333400 | 93.2 | -1.4 | -1.48 | 94.6 | 94.6 | 93.2 | 205 |
1733247000 | 94.6 | -0.4 | -0.42 | 95 | 95.6 | 93.6 | 652 |
1733160600 | 95 | -0.8 | -0.84 | 95.8 | 96 | 95 | 292 |
1732901400 | 95.8 | 0.4 | 0.42 | 95.6 | 96 | 95.4 | 1295 |
1732815000 | 95.4 | -0.4 | -0.42 | 94.8 | 95.4 | 94.8 | 198 |
1732728600 | 95.8 | 0 | 0.00 | 95.8 | 95.8 | 95.8 | 0 |
1732642200 | 95.8 | 0 | 0.00 | 95.8 | 95.8 | 95.8 | 2 |
1732555800 | 95.8 | -0.2 | -0.21 | 96 | 96 | 95.8 | 19 |
1732296600 | 96 | 0 | 0.00 | 96 | 96.4 | 95.8 | 757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.