Cabasse SA Historical Data - ALCAB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.048	-5.24017467249	0.916	1.4	0.696	19654	1.03746886	DE
4	0.098	12.7272727273	0.77	2.6	0.696	23332	1.43184155	DE
12	0.288	49.6551724138	0.58	2.6	0.34	13267	1.14277148	DE
26	-0.732	-45.75	1.6	2.6	0.34	6779	1.14117962	DE
52	-1.022	-54.0740740741	1.89	2.6	0.34	3993	1.26234503	DE
156	0.775	833.333333333	0.093	15	0.093	1608	2.12376314	DE
260	0.584	205.633802817	0.284	15	0.085	2667	0.93889697	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741368600	1.03	-0.06	-5.50	1.095	1.095	1.01	2271
1741282200	1.09	0.05	4.31	1.045	1.17	1.04	23323
1741195800	1.045	0.14	14.84	0.91	1.4	0.91	60690
1741109400	0.91	0.03	3.41	0.896	0.93	0.884	7394
1741023000	0.88	-0.04	-4.35	0.916	0.916	0.88	4590
1740763800	0.92	-0.038	-3.97	0.95	0.95	0.9	2260
1740677400	0.958	-0.117	-10.88	1.075	1.075	0.85	13459
1740591000	1.075	-0.05	-4.02	1.12	1.12	1.0149999	5484
1740504600	1.12	-0.09	-7.44	1.2	1.2	1.085	5078
1740418200	1.21	-0.03	-2.02	1.24	1.3	1.21	11624
1740159000	1.235	-0.02	-1.20	1.25	1.26	1.2	7675
1740072600	1.25	-0.14	-9.75	1.3	1.3	1.2	18921
1739986200	1.385	-0.23	-13.98	1.45	1.45	1.35	13208
1739899800	1.61	-0.13	-7.47	1.72	1.72	1.44	19890
1739813400	1.74	-0.2	-10.31	1.9	1.94	1.72	22234
1739554200	1.94	0.36	22.78	1.5	2.4	1.465	43157
1739467800	1.58	-0.42	-21.00	2.4	2.6	1.58	77306
1739381400	2	0.65	48.15	1.45	2	1.31	55520
1739295000	1.35	0.3	28.57	1.27	1.47	1.15	34520
1739208600	1.05	0.28	36.36	0.77	1.21	0.77	38028
1738949400	0.77	0.31	67.39	0.46	1.05	0.46	93288
1738863000	0.46	0.102	28.49	0.358	0.5	0.358	8551
1738776600	0.358	0.002	0.56	0.366	0.366	0.34	10704
1738690200	0.356	-0.024	-6.32	0.38	0.38	0.356	3260
1738603800	0.38	-0.01	-2.56	0.403	0.403	0.38	6012
1738344600	0.39	-0.02	-4.88	0.402	0.4079999	0.39	2749
1738258200	0.4099999	-0.04	-8.89	0.44	0.44	0.4	5977
1738171800	0.45	-0.01	-2.17	0.47	0.48	0.44	15414
1738085400	0.46	-0.026	-5.35	0.488	0.488	0.46	5354
1737999000	0.486	-0.004	-0.82	0.49	0.492	0.486	3404
1737739800	0.49	-0.036	-6.84	0.49	0.494	0.49	3624
1737653400	0.526	0	0.00	0.526	0.526	0.526	0
1737567000	0.526	0	0.00	0.526	0.526	0.526	0
1737480600	0.526	-0.05	-8.68	0.576	0.576	0.51	6482
1737394200	0.576	0.0040001	0.70	0.578	0.58	0.53	7719
1737135000	0.5719999	-0.08	-12.27	0.65	0.65	0.5699999	4941
1737048600	0.652	-0.06	-8.43	0.706	0.706	0.652	2333
1736962200	0.712	-0.046	-6.07	0.75	0.778	0.71	5239
1736875800	0.758	-0.08	-9.55	0.838	0.838	0.75	5370
1736789400	0.838	0.118	16.39	0.8	0.86	0.8	16262
1736530200	0.72	0.21	41.18	0.512	0.72	0.512	16962
1736443800	0.51	0.02	4.08	0.495	0.538	0.495	3227
1736357400	0.49	0.01	2.08	0.481	0.492	0.48	741
1736271000	0.48	0.028	6.19	0.452	0.492	0.452	2258
1736184600	0.452	0.002	0.44	0.45	0.452	0.45	1315
1735925400	0.45	-0.042	-8.54	0.496	0.496	0.45	7685
1735839000	0.492	-0.006	-1.20	0.498	0.498	0.492	1332
1735666200	0.498	0.002	0.40	0.497	0.502	0.496	342
1735579800	0.496	-0.022	-4.25	0.518	0.518	0.496	900
1735320600	0.518	-0.002	-0.38	0.52	0.522	0.518	1049
1735061400	0.52	-0.05	-8.77	0.56	0.56	0.52	4237
1734975000	0.5699999	-0.004	-0.70	0.6	0.6	0.5699999	3462
1734715800	0.574	0	0.00	0.578	0.578	0.574	1057
1734629400	0.574	-0.002	-0.35	0.576	0.576	0.574	160
1734543000	0.576	-0.002	-0.35	0.578	0.58	0.576	2796
1734456600	0.578	0.018	3.21	0.58	0.58	0.5719999	3833
1734370200	0.56	-0.02	-3.45	0.58	0.58	0.56	4993
1734111000	0.58	-0.02	-3.33	0.6	0.6	0.58	1378
1734024600	0.6	-0.032	-5.06	0.632	0.634	0.6	1181
1733938200	0.632	-0.022	-3.36	0.64	0.644	0.632	404
1733851800	0.654	0	0.00	0.654	0.654	0.654	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cabasse SA (ALCAB)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cabasse SA (ALCAB) Historical

Cabasse SA (ALCAB)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free