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 | 0.06 | 5.50458715596 | 1.09 | 1.3 | 1.05 | 4563 | 1.07822324 | DE |
| 4 | 0.156 | 15.6941649899 | 0.994 | 1.3 | 0.96 | 13096 | 1.07944834 | DE |
| 12 | 0.196 | 20.5450733753 | 0.954 | 1.3 | 0.92 | 8066 | 1.0431115 | DE |
| 26 | -0.79 | -40.7216494845 | 1.94 | 1.96 | 0.9 | 6064 | 1.06044345 | DE |
| 52 | -0.31 | -21.2328767123 | 1.46 | 2.49 | 0.9 | 5261 | 1.36858592 | DE |
| 156 | -5.26 | -82.0592823713 | 6.41 | 6.53 | 0.9 | 3979 | 3.15047144 | DE |
| 260 | -5.26 | -82.0592823713 | 6.41 | 6.53 | 0.9 | 3979 | 3.15047144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 1.06 | 0.01 | 0.47 | 1.065 | 1.065 | 1.05 | 1411 |
| 1740504600 | 1.055 | -0.03 | -2.76 | 1.08 | 1.08 | 1.055 | 701 |
| 1740418200 | 1.085 | 0.03 | 3.33 | 1.07 | 1.095 | 1.055 | 13114 |
| 1740159000 | 1.05 | -0.04 | -3.67 | 1.085 | 1.085 | 1.05 | 3406 |
| 1740072600 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.05 | 4182 |
| 1739986200 | 1.09 | 0 | 0.00 | 1.095 | 1.095 | 1.06 | 3501 |
| 1739899800 | 1.09 | 0.01 | 0.46 | 1.085 | 1.09 | 1.05 | 4642 |
| 1739813400 | 1.085 | 0.03 | 3.33 | 1.07 | 1.085 | 1.06 | 1740 |
| 1739554200 | 1.05 | 0.05 | 5.00 | 1.02 | 1.06 | 1.02 | 2035 |
| 1739467800 | 1 | -0.09 | -8.26 | 1.07 | 1.08 | 1 | 18173 |
| 1739381400 | 1.09 | -0.03 | -2.68 | 1.105 | 1.12 | 1.07 | 85423 |
| 1739295000 | 1.12 | 0.06 | 5.16 | 1.06 | 1.165 | 0.96 | 62855 |
| 1739208600 | 1.065 | 0.07 | 6.50 | 0.97 | 1.17 | 0.97 | 44285 |
| 1738949400 | 1 | 0 | 0.00 | 0.998 | 1 | 0.964 | 2060 |
| 1738863000 | 1 | 0.02 | 2.04 | 1 | 1.0049999 | 0.984 | 3793 |
| 1738776600 | 0.98 | -0.02 | -2.00 | 0.98 | 1 | 0.98 | 2556 |
| 1738690200 | 1 | 0 | 0.00 | 0.992 | 1 | 0.99 | 1606 |
| 1738603800 | 1 | 0.01 | 1.01 | 1 | 1 | 0.998 | 1838 |
| 1738344600 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.99 | 1631 |
| 1738258200 | 1 | 0.002 | 0.20 | 0.994 | 1 | 0.98 | 2965 |
| 1738171800 | 0.998 | 0 | 0.00 | 0.996 | 0.998 | 0.98 | 564 |
| 1738085400 | 0.998 | 0.028 | 2.89 | 0.97 | 0.998 | 0.97 | 1585 |
| 1737999000 | 0.97 | 0 | 0.00 | 0.97 | 0.972 | 0.97 | 1784 |
| 1737739800 | 0.97 | -0.024 | -2.41 | 1 | 1 | 0.962 | 7827 |
| 1737653400 | 0.994 | 0 | 0.00 | 0.994 | 0.994 | 0.994 | 0 |
| 1737567000 | 0.994 | 0 | 0.00 | 0.994 | 0.994 | 0.994 | 0 |
| 1737480600 | 0.994 | 0.004 | 0.40 | 0.996 | 0.996 | 0.994 | 217 |
| 1737394200 | 0.99 | -0.035 | -3.41 | 1.025 | 1.025 | 0.99 | 5425 |
| 1737135000 | 1.025 | 0.02 | 2.50 | 0.998 | 1.03 | 0.98 | 8576 |
| 1737048600 | 1 | 0 | 0.00 | 0.998 | 1.02 | 0.998 | 9852 |
| 1736962200 | 1 | 0 | 0.00 | 1 | 1.01 | 0.98 | 6275 |
| 1736875800 | 1 | 0 | 0.00 | 0.98 | 1 | 0.98 | 651 |
| 1736789400 | 1 | 0 | 0.00 | 1.0049999 | 1.0049999 | 0.98 | 779 |
| 1736530200 | 1 | -0.01 | -0.99 | 1 | 1 | 0.99 | 2052 |
| 1736443800 | 1.01 | 0.02 | 1.61 | 0.988 | 1.01 | 0.988 | 6583 |
| 1736357400 | 0.994 | 0.042 | 4.41 | 0.986 | 0.994 | 0.964 | 6950 |
| 1736271000 | 0.952 | -0.088 | -8.46 | 1 | 1 | 0.95 | 5588 |
| 1736184600 | 1.04 | 0.06 | 6.12 | 1 | 1.04 | 0.97 | 10804 |
| 1735925400 | 0.98 | 0 | 0.00 | 0.99 | 1.06 | 0.98 | 30156 |
| 1735839000 | 0.98 | -0.02 | -2.00 | 0.998 | 1.0149999 | 0.98 | 2742 |
| 1735666200 | 1 | 0.008 | 0.81 | 1 | 1.0149999 | 1 | 10072 |
| 1735579800 | 0.992 | 0.012 | 1.22 | 0.98 | 0.992 | 0.98 | 1685 |
| 1735320600 | 0.98 | 0 | 0.00 | 1 | 1 | 0.98 | 1222 |
| 1735061400 | 0.98 | 0 | 0.00 | 0.95 | 0.98 | 0.95 | 17615 |
| 1734975000 | 0.98 | 0.016 | 1.66 | 0.964 | 0.98 | 0.964 | 861 |
| 1734715800 | 0.964 | 0 | 0.00 | 0.964 | 0.964 | 0.964 | 1 |
| 1734629400 | 0.964 | -0.006 | -0.62 | 0.97 | 0.972 | 0.964 | 1988 |
| 1734543000 | 0.97 | -0.026 | -2.61 | 0.988 | 0.99 | 0.97 | 481 |
| 1734456600 | 0.996 | 0.008 | 0.81 | 0.984 | 0.996 | 0.96 | 1351 |
| 1734370200 | 0.988 | 0.018 | 1.86 | 0.96 | 0.988 | 0.96 | 601 |
| 1734111000 | 0.97 | -0.028 | -2.81 | 0.988 | 0.99 | 0.97 | 7905 |
| 1734024600 | 0.998 | 0.028 | 2.89 | 0.968 | 1 | 0.96 | 5620 |
| 1733938200 | 0.97 | 0.01 | 1.04 | 0.97 | 0.97 | 0.94 | 5273 |
| 1733851800 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1733765400 | 0.96 | 0.03 | 3.23 | 0.96 | 0.96 | 0.92 | 5111 |
| 1733506200 | 0.93 | -0.02 | -2.11 | 0.95 | 0.956 | 0.93 | 1979 |
| 1733419800 | 0.95 | -0.038 | -3.85 | 0.954 | 0.956 | 0.95 | 3452 |
| 1733333400 | 0.988 | -0.012 | -1.20 | 1 | 1 | 0.93 | 7968 |
| 1733247000 | 1 | -0.005 | -0.50 | 1.03 | 1.03 | 0.952 | 10213 |
| 1733160600 | 1.0049999 | -0.02 | -1.47 | 1.0149999 | 1.02 | 1.0049999 | 2587 |
| 1732901400 | 1.02 | -0.04 | -3.77 | 1.045 | 1.05 | 0.998 | 16675 |
| 1732815000 | 1.06 | 0.06 | 6.21 | 0.982 | 1.075 | 0.982 | 48655 |
| 1732728600 | 0.998 | 0 | 0.00 | 0.998 | 0.998 | 0.998 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
