Cabasse SA (ALCAB)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -2.1875 | 1.6 | 1.6 | 1.565 | 17 | 1.59514706 | DE |
| 4 | -0.23 | -12.8133704735 | 1.795 | 1.795 | 1.48 | 969 | 1.59470644 | DE |
| 12 | -0.365 | -18.9119170984 | 1.93 | 2.18 | 1.48 | 1801 | 1.84520319 | DE |
| 26 | -0.785 | -33.4042553191 | 2.35 | 2.36 | 1.48 | 1444 | 1.90552756 | DE |
| 52 | -4.595 | -74.5941558442 | 6.16 | 6.3 | 1.48 | 1033 | 2.32358446 | DE |
| 156 | -10.635 | -87.1721311475 | 12.2 | 15 | 1.48 | 925 | 4.24575857 | DE |
| 260 | 1.281 | 451.056338028 | 0.284 | 15 | 0.085 | 5107 | 0.86168149 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 1.565 | -0.03 | -1.88 | 1.595 | 1.595 | 1.565 | 1199 |
| 1721838600 | 1.595 | 0 | 0.00 | 1.595 | 1.595 | 1.595 | 11 |
| 1721752200 | 1.595 | -0.01 | -0.31 | 1.6 | 1.6 | 1.595 | 55 |
| 1721665800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1 |
| 1721406600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1721320200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1 |
| 1721233800 | 1.6 | 0.01 | 0.31 | 1.6 | 1.6 | 1.595 | 79 |
| 1721147400 | 1.595 | 0.02 | 1.27 | 1.59 | 1.6 | 1.59 | 172 |
| 1721061000 | 1.575 | 0 | 0.00 | 1.575 | 1.6 | 1.575 | 308 |
| 1720801800 | 1.575 | 0.07 | 4.65 | 1.51 | 1.575 | 1.5049999 | 801 |
| 1720715400 | 1.5049999 | 0 | 0.33 | 1.5 | 1.5149999 | 1.5 | 550 |
| 1720629000 | 1.5 | -0.03 | -1.96 | 1.53 | 1.53 | 1.48 | 5746 |
| 1720542600 | 1.53 | -0.04 | -2.55 | 1.57 | 1.57 | 1.5 | 1488 |
| 1720456200 | 1.57 | -0.08 | -4.85 | 1.62 | 1.62 | 1.57 | 2765 |
| 1720197000 | 1.65 | -0.01 | -0.60 | 1.66 | 1.665 | 1.65 | 521 |
| 1720110600 | 1.66 | -0.08 | -4.60 | 1.74 | 1.74 | 1.635 | 1785 |
| 1720024200 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 1310 |
| 1719937800 | 1.74 | 0 | 0.00 | 1.745 | 1.745 | 1.74 | 93 |
| 1719851400 | 1.74 | -0.01 | -0.57 | 1.75 | 1.75 | 1.74 | 863 |
| 1719592200 | 1.75 | -0.01 | -0.57 | 1.76 | 1.76 | 1.75 | 306 |
| 1719505800 | 1.76 | -0.03 | -1.68 | 1.795 | 1.795 | 1.75 | 1557 |
| 1719419400 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 194 |
| 1719333000 | 1.79 | 0 | 0.00 | 1.795 | 1.8 | 1.79 | 276 |
| 1719246600 | 1.79 | -0.01 | -0.56 | 1.8 | 1.8 | 1.79 | 196 |
| 1718987400 | 1.8 | 0.01 | 0.28 | 1.795 | 1.8 | 1.795 | 14 |
| 1718901000 | 1.795 | 0 | 0.00 | 1.795 | 1.795 | 1.795 | 117 |
| 1718814600 | 1.795 | -0.01 | -0.28 | 1.8 | 1.8 | 1.795 | 284 |
| 1718728200 | 1.8 | -0.01 | -0.55 | 1.81 | 1.87 | 1.8 | 9196 |
| 1718641800 | 1.81 | -0.06 | -2.95 | 1.86 | 1.86 | 1.81 | 2048 |
| 1718382600 | 1.865 | 0 | 0.27 | 1.86 | 1.865 | 1.86 | 89 |
| 1718296200 | 1.86 | 0.06 | 3.33 | 1.8 | 1.86 | 1.8 | 417 |
| 1718209800 | 1.8 | -0.02 | -1.10 | 1.82 | 1.82 | 1.8 | 1870 |
| 1718123400 | 1.82 | 0.01 | 0.55 | 1.82 | 1.83 | 1.82 | 10226 |
| 1718037000 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1717777800 | 1.81 | -0.01 | -0.55 | 1.82 | 1.82 | 1.81 | 433 |
| 1717691400 | 1.82 | -0.02 | -1.09 | 1.84 | 1.84 | 1.82 | 756 |
| 1717605000 | 1.84 | 0.01 | 0.27 | 1.835 | 1.84 | 1.835 | 306 |
| 1717518600 | 1.835 | 0 | 0.00 | 1.835 | 1.85 | 1.835 | 165 |
| 1717432200 | 1.835 | 0 | 0.00 | 1.845 | 1.85 | 1.835 | 966 |
| 1717173000 | 1.835 | 0.05 | 3.09 | 1.78 | 1.835 | 1.78 | 896 |
| 1717086600 | 1.78 | -0.06 | -3.26 | 1.84 | 1.84 | 1.77 | 3320 |
| 1717000200 | 1.84 | -0.01 | -0.54 | 1.855 | 1.855 | 1.83 | 845 |
| 1716913800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.8 | 2168 |
| 1716827400 | 1.85 | -0.19 | -9.31 | 2.02 | 2.02 | 1.8 | 12320 |
| 1716568200 | 2.04 | 0.09 | 4.35 | 1.96 | 2.18 | 1.94 | 24199 |
| 1716481800 | 1.955 | 0.01 | 0.26 | 1.955 | 1.955 | 1.955 | 133 |
| 1716395400 | 1.95 | -0.02 | -1.02 | 1.95 | 1.955 | 1.925 | 1637 |
| 1716309000 | 1.97 | 0 | 0.25 | 1.965 | 1.97 | 1.965 | 148 |
| 1716222600 | 1.965 | 0.03 | 1.29 | 1.95 | 2 | 1.92 | 1314 |
| 1715963400 | 1.94 | 0 | 0.00 | 1.94 | 1.945 | 1.93 | 234 |
| 1715877000 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.9 | 536 |
| 1715790600 | 1.94 | 0.04 | 2.11 | 1.94 | 1.965 | 1.87 | 1567 |
| 1715704200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1715617800 | 1.9 | 0.02 | 1.06 | 1.88 | 1.92 | 1.87 | 1803 |
| 1715358600 | 1.88 | -0.02 | -0.79 | 1.89 | 1.905 | 1.88 | 1250 |
| 1715272200 | 1.895 | 0.01 | 0.26 | 1.89 | 1.895 | 1.89 | 100 |
| 1715185800 | 1.89 | -0.01 | -0.53 | 1.9 | 1.9 | 1.88 | 195 |
| 1715099400 | 1.9 | -0.02 | -0.78 | 1.915 | 1.93 | 1.83 | 2553 |
| 1715013000 | 1.915 | -0.02 | -1.03 | 1.935 | 1.935 | 1.915 | 1166 |
| 1714753800 | 1.935 | 0.01 | 0.26 | 1.93 | 1.935 | 1.93 | 111 |
| 1714667400 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.925 | 177 |
| 1714494600 | 1.93 | -0.01 | -0.26 | 1.935 | 1.935 | 1.93 | 171 |
| 1714408200 | 1.935 | -0.01 | -0.26 | 1.945 | 1.945 | 1.935 | 2943 |
| 1714149000 | 1.94 | -0.01 | -0.26 | 1.95 | 1.95 | 1.94 | 494 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
