Capelli (ALCAP)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 3.97111913357 | 5.54 | 5.78 | 5.52 | 82 | 5.62340081 | DE |
| 4 | 0.08 | 1.40845070423 | 5.68 | 5.84 | 5.5 | 310 | 5.64463026 | DE |
| 12 | 0.54 | 10.3448275862 | 5.22 | 6.56 | 5.18 | 467 | 5.81539729 | DE |
| 26 | 1.23 | 27.1523178808 | 4.53 | 7.86 | 4.53 | 907 | 6.14074297 | DE |
| 52 | -0.6 | -9.43396226415 | 6.36 | 7.86 | 3.1 | 1781 | 4.86613313 | DE |
| 156 | -16.44 | -74.0540540541 | 22.2 | 23.1 | 3.1 | 1572 | 8.9059637 | DE |
| 260 | -16.44 | -74.0540540541 | 22.2 | 23.1 | 3.1 | 1572 | 8.9059637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 5.76 | 0.2 | 3.60 | 5.6 | 5.76 | 5.58 | 243 |
| 1721838600 | 5.5599999 | -0.22 | -3.81 | 5.5599999 | 5.5599999 | 5.5599999 | 10 |
| 1721752200 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1721665800 | 5.78 | 0.24 | 4.33 | 5.5199999 | 5.78 | 5.5199999 | 85 |
| 1721406600 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1721320200 | 5.54 | 0.04 | 0.73 | 5.54 | 5.6 | 5.54 | 152 |
| 1721233800 | 5.5 | -0.28 | -4.84 | 5.8 | 5.84 | 5.5 | 2151 |
| 1721147400 | 5.78 | 0.02 | 0.35 | 5.54 | 5.78 | 5.54 | 21 |
| 1721061000 | 5.76 | 0.24 | 4.35 | 5.5599999 | 5.76 | 5.5599999 | 678 |
| 1720801800 | 5.5199999 | -0.24 | -4.17 | 5.5 | 5.54 | 5.5 | 327 |
| 1720715400 | 5.76 | -0.06 | -1.03 | 5.76 | 5.76 | 5.76 | 20 |
| 1720629000 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1720542600 | 5.82 | 0.2 | 3.56 | 5.5199999 | 5.82 | 5.5199999 | 33 |
| 1720456200 | 5.62 | -0.22 | -3.77 | 5.84 | 5.84 | 5.62 | 99 |
| 1720197000 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.6 | 324 |
| 1720110600 | 5.84 | 0.02 | 0.34 | 5.62 | 5.84 | 5.54 | 512 |
| 1720024200 | 5.82 | -0.02 | -0.34 | 5.82 | 5.82 | 5.82 | 30 |
| 1719937800 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.5199999 | 345 |
| 1719851400 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 67 |
| 1719592200 | 5.84 | 0 | 0.00 | 5.68 | 5.84 | 5.68 | 109 |
| 1719505800 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1719419400 | 5.84 | -0.02 | -0.34 | 5.84 | 5.86 | 5.84 | 400 |
| 1719333000 | 5.86 | 0.18 | 3.17 | 5.54 | 5.86 | 5.54 | 646 |
| 1719246600 | 5.68 | -0.18 | -3.07 | 5.8 | 5.8 | 5.68 | 6 |
| 1718987400 | 5.86 | 0.04 | 0.69 | 5.82 | 5.86 | 5.5599999 | 149 |
| 1718901000 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 119 |
| 1718814600 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 130 |
| 1718728200 | 5.82 | 0.38 | 6.99 | 5.34 | 5.82 | 5.34 | 225 |
| 1718641800 | 5.44 | -0.06 | -1.09 | 5.5 | 5.5199999 | 5.44 | 554 |
| 1718382600 | 5.5 | -0.68 | -11.00 | 6 | 6.04 | 5.5 | 1226 |
| 1718296200 | 6.18 | 0.38 | 6.55 | 5.84 | 6.2 | 5.84 | 1007 |
| 1718209800 | 5.8 | -0.1 | -1.69 | 5.8 | 5.8 | 5.8 | 15 |
| 1718123400 | 5.9 | 0 | 0.00 | 5.96 | 5.96 | 5.9 | 223 |
| 1718037000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1717777800 | 5.9 | -0.38 | -6.05 | 6.3 | 6.5599999 | 5.9 | 2187 |
| 1717691400 | 6.28 | 0.28 | 4.67 | 6.24 | 6.28 | 6.24 | 170 |
| 1717605000 | 6 | 0 | 0.00 | 6.08 | 6.14 | 6 | 1308 |
| 1717518600 | 6 | 0.14 | 2.39 | 5.86 | 6.08 | 5.86 | 1661 |
| 1717432200 | 5.86 | 0 | 0.00 | 5.98 | 5.98 | 5.86 | 121 |
| 1717173000 | 5.86 | -0.22 | -3.62 | 6.1 | 6.1 | 5.84 | 125 |
| 1717086600 | 6.08 | 0.38 | 6.67 | 6.2 | 6.2 | 6.08 | 365 |
| 1717000200 | 5.7 | 0.04 | 0.71 | 5.78 | 5.78 | 5.7 | 129 |
| 1716913800 | 5.66 | -0.08 | -1.39 | 5.74 | 5.76 | 5.66 | 210 |
| 1716827400 | 5.74 | -0.08 | -1.37 | 6.28 | 6.28 | 5.7 | 593 |
| 1716568200 | 5.82 | -0.08 | -1.36 | 5.78 | 5.82 | 5.66 | 355 |
| 1716481800 | 5.9 | 0.08 | 1.37 | 5.82 | 6.0199999 | 5.8 | 232 |
| 1716395400 | 5.82 | -0.18 | -3.00 | 5.9 | 6.28 | 5.76 | 1076 |
| 1716309000 | 6 | 0.24 | 4.17 | 5.74 | 6.18 | 5.66 | 144 |
| 1716222600 | 5.76 | -0.06 | -1.03 | 6.28 | 6.28 | 5.72 | 402 |
| 1715963400 | 5.82 | -0.24 | -3.96 | 6.34 | 6.34 | 5.82 | 1176 |
| 1715877000 | 6.0599999 | 0.04 | 0.66 | 6.0199999 | 6.0599999 | 6.0199999 | 309 |
| 1715790600 | 6.0199999 | 0.06 | 1.01 | 5.96 | 6.36 | 5.96 | 1682 |
| 1715704200 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1715617800 | 5.96 | 0.1 | 1.71 | 5.6 | 5.98 | 5.48 | 319 |
| 1715358600 | 5.86 | 0.56 | 10.57 | 5.4 | 5.88 | 5.4 | 1787 |
| 1715272200 | 5.3 | -0.1 | -1.85 | 5.3 | 5.3 | 5.3 | 10 |
| 1715185800 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 276 |
| 1715099400 | 5.4 | 0.2 | 3.85 | 5.38 | 5.4 | 5.24 | 43 |
| 1715013000 | 5.2 | 0 | 0.00 | 5.26 | 5.26 | 5.2 | 137 |
| 1714753800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1714667400 | 5.2 | -0.02 | -0.38 | 5.22 | 5.22 | 5.18 | 288 |
| 1714494600 | 5.22 | -0.18 | -3.33 | 5.4 | 5.44 | 5.22 | 445 |
| 1714408200 | 5.4 | -0.06 | -1.10 | 5.24 | 5.4 | 5.24 | 78 |
| 1714149000 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
