Alchimie (ALCHI)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.418 | 0.473 | 0.398 | 21061 | 0.42493898 | DE |
| 4 | -0.035 | -7.72626931567 | 0.453 | 0.5 | 0.366 | 31866 | 0.42503678 | DE |
| 12 | -0.252 | -37.6119402985 | 0.67 | 0.702 | 0.366 | 47349 | 0.52060905 | DE |
| 26 | -0.258 | -38.1656804734 | 0.676 | 1.48 | 0.26 | 51980 | 0.62959123 | DE |
| 52 | -1.602 | -79.3069306931 | 2.02 | 2.03 | 0.26 | 27940 | 0.67160681 | DE |
| 156 | -15.002 | -97.2892347601 | 15.42 | 16.04 | 0.26 | 12402 | 1.52598563 | DE |
| 260 | -15.582 | -97.3875 | 16 | 19.98 | 0.26 | 11032 | 2.38968705 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 0.418 | -0.017 | -3.91 | 0.436 | 0.436 | 0.418 | 5517 |
| 1721320200 | 0.435 | 0.005 | 1.16 | 0.43 | 0.473 | 0.43 | 37450 |
| 1721233800 | 0.43 | 0.007 | 1.65 | 0.423 | 0.43 | 0.423 | 933 |
| 1721147400 | 0.423 | 0.001 | 0.24 | 0.422 | 0.424 | 0.422 | 728 |
| 1721061000 | 0.422 | 0.003 | 0.72 | 0.419 | 0.429 | 0.413 | 4341 |
| 1720801800 | 0.419 | -0.014 | -3.23 | 0.418 | 0.433 | 0.398 | 61852 |
| 1720715400 | 0.433 | -0.024 | -5.25 | 0.458 | 0.458 | 0.414 | 47633 |
| 1720629000 | 0.457 | 0.039 | 9.33 | 0.418 | 0.5 | 0.417 | 115077 |
| 1720542600 | 0.418 | -0.025 | -5.64 | 0.443 | 0.444 | 0.4099999 | 19248 |
| 1720456200 | 0.443 | 0.023 | 5.48 | 0.42 | 0.443 | 0.403 | 8705 |
| 1720197000 | 0.42 | 0.031 | 7.97 | 0.39 | 0.42 | 0.366 | 112882 |
| 1720110600 | 0.389 | -0.037 | -8.69 | 0.426 | 0.458 | 0.384 | 146421 |
| 1720024200 | 0.426 | 0.008 | 1.91 | 0.419 | 0.426 | 0.419 | 2347 |
| 1719937800 | 0.418 | -0.002 | -0.48 | 0.42 | 0.42 | 0.418 | 375 |
| 1719851400 | 0.42 | 0 | 0.00 | 0.42 | 0.422 | 0.4 | 10468 |
| 1719592200 | 0.42 | -0.005 | -1.18 | 0.425 | 0.434 | 0.4 | 11654 |
| 1719505800 | 0.425 | 0 | 0.00 | 0.425 | 0.426 | 0.425 | 1019 |
| 1719419400 | 0.425 | -0.034 | -7.41 | 0.458 | 0.458 | 0.414 | 6579 |
| 1719333000 | 0.459 | 0.005 | 1.10 | 0.454 | 0.467 | 0.441 | 7215 |
| 1719246600 | 0.454 | -0.015 | -3.20 | 0.469 | 0.469 | 0.429 | 14639 |
| 1718987400 | 0.469 | 0.016 | 3.53 | 0.453 | 0.47 | 0.42 | 27750 |
| 1718901000 | 0.453 | 0.049 | 12.13 | 0.404 | 0.536 | 0.385 | 120685 |
| 1718814600 | 0.404 | -0.054 | -11.79 | 0.458 | 0.458 | 0.369 | 103520 |
| 1718728200 | 0.458 | 0.022 | 5.05 | 0.436 | 0.458 | 0.436 | 6936 |
| 1718641800 | 0.436 | -0.022 | -4.80 | 0.454 | 0.454 | 0.42 | 7636 |
| 1718382600 | 0.458 | -0.032 | -6.53 | 0.49 | 0.49 | 0.458 | 23667 |
| 1718296200 | 0.49 | 0 | 0.00 | 0.49 | 0.538 | 0.472 | 19855 |
| 1718209800 | 0.49 | -0.07 | -12.50 | 0.5659999 | 0.5659999 | 0.47 | 89549 |
| 1718123400 | 0.56 | -0.024 | -4.11 | 0.584 | 0.584 | 0.55 | 19567 |
| 1718037000 | 0.584 | -0.036 | -5.81 | 0.574 | 0.584 | 0.574 | 17862 |
| 1717777800 | 0.62 | 0.02 | 3.33 | 0.6 | 0.62 | 0.592 | 21911 |
| 1717691400 | 0.6 | -0.018 | -2.91 | 0.62 | 0.648 | 0.598 | 38256 |
| 1717605000 | 0.618 | 0.018 | 3.00 | 0.6 | 0.678 | 0.6 | 108734 |
| 1717518600 | 0.6 | 0.058 | 10.70 | 0.548 | 0.61 | 0.52 | 58493 |
| 1717432200 | 0.542 | -0.036 | -6.23 | 0.55 | 0.5699999 | 0.54 | 18034 |
| 1717173000 | 0.578 | -0.012 | -2.03 | 0.59 | 0.596 | 0.552 | 21427 |
| 1717086600 | 0.59 | -0.018 | -2.96 | 0.606 | 0.608 | 0.5659999 | 9260 |
| 1717000200 | 0.608 | 0.018 | 3.05 | 0.59 | 0.608 | 0.59 | 15583 |
| 1716913800 | 0.59 | -0.004 | -0.67 | 0.594 | 0.594 | 0.58 | 6729 |
| 1716827400 | 0.594 | 0.014 | 2.41 | 0.586 | 0.594 | 0.562 | 12992 |
| 1716568200 | 0.58 | -0.02 | -3.33 | 0.6 | 0.602 | 0.5699999 | 33267 |
| 1716481800 | 0.6 | -0.014 | -2.28 | 0.614 | 0.646 | 0.562 | 30105 |
| 1716395400 | 0.614 | 0.04 | 6.97 | 0.574 | 0.642 | 0.552 | 108959 |
| 1716309000 | 0.574 | 0.052 | 9.96 | 0.522 | 0.618 | 0.52 | 52762 |
| 1716222600 | 0.522 | 0.002 | 0.38 | 0.52 | 0.53 | 0.5 | 6489 |
| 1715963400 | 0.52 | -0.01 | -1.89 | 0.532 | 0.558 | 0.508 | 24036 |
| 1715877000 | 0.53 | 0.065 | 13.98 | 0.474 | 0.5699999 | 0.47 | 53112 |
| 1715790600 | 0.465 | -0.03 | -6.06 | 0.495 | 0.495 | 0.463 | 18476 |
| 1715704200 | 0.495 | -0.017 | -3.32 | 0.514 | 0.514 | 0.49 | 20522 |
| 1715617800 | 0.512 | -0.008 | -1.54 | 0.52 | 0.536 | 0.5 | 11620 |
| 1715358600 | 0.52 | 0.07 | 15.56 | 0.49 | 0.588 | 0.485 | 91411 |
| 1715272200 | 0.45 | -0.146 | -24.50 | 0.596 | 0.596 | 0.45 | 143428 |
| 1715185800 | 0.596 | -0.03 | -4.79 | 0.588 | 0.614 | 0.58 | 44736 |
| 1715099400 | 0.626 | 0.0560001 | 9.82 | 0.5719999 | 0.626 | 0.554 | 28104 |
| 1715013000 | 0.5699999 | -0.028 | -4.68 | 0.598 | 0.61 | 0.542 | 43895 |
| 1714753800 | 0.598 | 0.004 | 0.67 | 0.6 | 0.628 | 0.58 | 45067 |
| 1714667400 | 0.594 | 0.054 | 10.00 | 0.54 | 0.652 | 0.54 | 159798 |
| 1714494600 | 0.54 | -0.04 | -6.90 | 0.58 | 0.59 | 0.526 | 23632 |
| 1714408200 | 0.58 | 0 | 0.00 | 0.58 | 0.638 | 0.554 | 160636 |
| 1714149000 | 0.58 | -0.222 | -27.68 | 0.67 | 0.702 | 0.544 | 335524 |
| 1714062600 | 0.802 | 0.062 | 8.38 | 0.742 | 0.886 | 0.73 | 230992 |
| 1713976200 | 0.74 | -0.02 | -2.63 | 0.764 | 0.92 | 0.732 | 265793 |
| 1713889800 | 0.76 | -0.186 | -19.66 | 0.9 | 0.942 | 0.74 | 217580 |
| 1713803400 | 0.946 | -0.314 | -24.92 | 1.48 | 1.48 | 0.89 | 598360 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
