Broadpeak SA (ALBPK)
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 | 0 | 2.3 | 2.37 | 2.25 | 2937 | 2.3 | DE |
| 4 | 0.46 | 25 | 1.84 | 2.49 | 1.805 | 5230 | 2.22813697 | DE |
| 12 | 0.64 | 38.5542168675 | 1.66 | 2.49 | 1.305 | 4720 | 1.79388408 | DE |
| 26 | -0.4 | -14.8148148148 | 2.7 | 3.02 | 1.305 | 5509 | 1.85624876 | DE |
| 52 | -3.14 | -57.7205882353 | 5.44 | 5.78 | 1.305 | 4159 | 2.72783247 | DE |
| 156 | -4.11 | -64.1185647426 | 6.41 | 6.53 | 1.305 | 3651 | 4.04707759 | DE |
| 260 | -4.11 | -64.1185647426 | 6.41 | 6.53 | 1.305 | 3651 | 4.04707759 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 2.3 | 0 | 0.00 | 2.31 | 2.31 | 2.25 | 21756 |
| 1718901000 | 2.3 | 0 | 0.00 | 2.31 | 2.31 | 2.3 | 101 |
| 1718814600 | 2.3 | 0 | 0.00 | 2.3 | 2.31 | 2.3 | 545 |
| 1718728200 | 2.3 | 0 | 0.00 | 2.37 | 2.37 | 2.3 | 3910 |
| 1718641800 | 2.3 | 0 | 0.00 | 2.3 | 2.36 | 2.2599999 | 4332 |
| 1718382600 | 2.3 | 0 | 0.00 | 2.3 | 2.31 | 2.3 | 5799 |
| 1718296200 | 2.3 | -0.04 | -1.71 | 2.34 | 2.37 | 2.3 | 304 |
| 1718209800 | 2.34 | 0.03 | 1.30 | 2.3 | 2.34 | 2.3 | 1381 |
| 1718123400 | 2.31 | -0.08 | -3.35 | 2.37 | 2.37 | 2.3 | 1981 |
| 1718037000 | 2.39 | -0.01 | -0.42 | 2.39 | 2.39 | 2.39 | 6896 |
| 1717777800 | 2.4 | 0.13 | 5.73 | 2.27 | 2.49 | 2.24 | 26216 |
| 1717691400 | 2.27 | 0.01 | 0.44 | 2.25 | 2.2799999 | 2.23 | 3044 |
| 1717605000 | 2.2599999 | 0.09 | 4.15 | 2.18 | 2.29 | 2.18 | 8155 |
| 1717518600 | 2.17 | 0.1 | 4.83 | 2.1 | 2.2799999 | 2.04 | 20759 |
| 1717432200 | 2.07 | 0.01 | 0.49 | 2.04 | 2.11 | 2.04 | 601 |
| 1717173000 | 2.06 | -0.04 | -1.90 | 2.11 | 2.11 | 2.05 | 1669 |
| 1717086600 | 2.1 | 0.01 | 0.48 | 2.09 | 2.11 | 2.04 | 4147 |
| 1717000200 | 2.09 | 0.14 | 6.91 | 2.06 | 2.09 | 1.985 | 3692 |
| 1716913800 | 1.955 | 0.08 | 4.27 | 1.9 | 2.1 | 1.9 | 10606 |
| 1716827400 | 1.875 | 0.03 | 1.90 | 1.85 | 1.875 | 1.85 | 1658 |
| 1716568200 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.805 | 465 |
| 1716481800 | 1.84 | 0.08 | 4.25 | 1.78 | 1.84 | 1.78 | 795 |
| 1716395400 | 1.765 | 0.02 | 1.15 | 1.76 | 1.815 | 1.76 | 2812 |
| 1716309000 | 1.745 | -0.02 | -0.85 | 1.8 | 1.82 | 1.735 | 4087 |
| 1716222600 | 1.76 | 0.06 | 3.53 | 1.705 | 1.76 | 1.705 | 985 |
| 1715963400 | 1.7 | -0.02 | -0.87 | 1.715 | 1.72 | 1.7 | 1301 |
| 1715877000 | 1.715 | 0.01 | 0.29 | 1.71 | 1.72 | 1.66 | 3615 |
| 1715790600 | 1.71 | 0.04 | 2.70 | 1.7 | 1.71 | 1.7 | 1140 |
| 1715704200 | 1.665 | 0 | 0.00 | 1.7 | 1.7 | 1.665 | 99 |
| 1715617800 | 1.665 | -0.05 | -2.63 | 1.71 | 1.71 | 1.665 | 519 |
| 1715358600 | 1.71 | 0.03 | 2.09 | 1.675 | 1.72 | 1.62 | 4058 |
| 1715272200 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.625 | 1025 |
| 1715185800 | 1.675 | 0.02 | 0.90 | 1.66 | 1.675 | 1.6299999 | 1465 |
| 1715099400 | 1.66 | 0.03 | 1.84 | 1.6299999 | 1.66 | 1.6299999 | 2014 |
| 1715013000 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.6299999 | 1.6 | 816 |
| 1714753800 | 1.6 | -0.02 | -0.93 | 1.62 | 1.62 | 1.6 | 332 |
| 1714667400 | 1.615 | 0.07 | 4.19 | 1.58 | 1.615 | 1.55 | 2907 |
| 1714494600 | 1.55 | 0.19 | 13.97 | 1.42 | 1.55 | 1.42 | 16907 |
| 1714408200 | 1.36 | 0 | 0.00 | 1.35 | 1.36 | 1.35 | 1026 |
| 1714149000 | 1.36 | -0.04 | -2.86 | 1.3899999 | 1.395 | 1.36 | 1986 |
| 1714062600 | 1.4 | 0.02 | 1.45 | 1.375 | 1.4 | 1.375 | 2161 |
| 1713976200 | 1.3799999 | -0.03 | -1.78 | 1.395 | 1.4 | 1.37 | 965 |
| 1713889800 | 1.405 | 0.01 | 0.36 | 1.3799999 | 1.415 | 1.36 | 1241 |
| 1713803400 | 1.4 | 0 | 0.00 | 1.42 | 1.42 | 1.3799999 | 925 |
| 1713544200 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.4 | 3931 |
| 1713457800 | 1.45 | 0.01 | 0.69 | 1.4 | 1.45 | 1.3799999 | 10850 |
| 1713371400 | 1.44 | -0.05 | -3.03 | 1.455 | 1.46 | 1.305 | 56454 |
| 1713285000 | 1.485 | -0.08 | -4.81 | 1.54 | 1.57 | 1.3899999 | 6324 |
| 1713198600 | 1.56 | -0.03 | -1.58 | 1.62 | 1.62 | 1.56 | 3078 |
| 1712939400 | 1.585 | -0.02 | -0.94 | 1.6 | 1.6 | 1.585 | 224 |
| 1712853000 | 1.6 | 0.02 | 1.27 | 1.62 | 1.62 | 1.58 | 886 |
| 1712766600 | 1.58 | -0.01 | -0.63 | 1.6399999 | 1.6399999 | 1.58 | 1186 |
| 1712680200 | 1.59 | -0.02 | -1.24 | 1.6399999 | 1.6399999 | 1.58 | 10806 |
| 1712593800 | 1.61 | 0.01 | 0.63 | 1.6 | 1.655 | 1.6 | 2658 |
| 1712334600 | 1.6 | -0.01 | -0.31 | 1.6 | 1.635 | 1.6 | 1335 |
| 1712248200 | 1.605 | 0 | 0.00 | 1.605 | 1.625 | 1.6 | 1226 |
| 1712161800 | 1.605 | 0 | 0.31 | 1.6 | 1.66 | 1.6 | 5450 |
| 1712075400 | 1.6 | -0.04 | -2.44 | 1.66 | 1.66 | 1.6 | 2760 |
| 1711647000 | 1.6399999 | 0 | 0.00 | 1.68 | 1.68 | 1.6399999 | 1815 |
| 1711560600 | 1.6399999 | -0.15 | -8.12 | 1.78 | 1.78 | 1.62 | 8498 |
| 1711474200 | 1.785 | -0.1 | -5.31 | 1.88 | 1.88 | 1.7 | 8165 |
| 1711387800 | 1.885 | 0.04 | 2.45 | 1.85 | 1.92 | 1.85 | 4243 |
| 1711128600 | 1.84 | -0.05 | -2.39 | 1.725 | 1.84 | 1.72 | 945 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
