Alchimie (ALCHI)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.007 | -2.10843373494 | 0.332 | 0.38 | 0.31 | 23741 | 0.3440173 | DE |
| 4 | -0.03 | -8.45070422535 | 0.355 | 0.38 | 0.288 | 18739 | 0.33650327 | DE |
| 12 | -0.077 | -19.1542288557 | 0.402 | 0.59 | 0.288 | 20065 | 0.41121043 | DE |
| 26 | -0.247 | -43.1818181818 | 0.572 | 0.678 | 0.288 | 25574 | 0.46372213 | DE |
| 52 | -0.98 | -75.0957854406 | 1.305 | 1.48 | 0.26 | 32177 | 0.60473156 | DE |
| 156 | -6.495 | -95.2346041056 | 6.82 | 7.59 | 0.26 | 13670 | 1.16936777 | DE |
| 260 | -15.675 | -97.96875 | 16 | 19.98 | 0.26 | 11569 | 2.15329312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730914200 | 0.34 | -0.006 | -1.73 | 0.3469999 | 0.359 | 0.338 | 13728 |
| 1730827800 | 0.3459999 | 0 | 0.00 | 0.3469999 | 0.359 | 0.34 | 16728 |
| 1730741400 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.38 | 0.324 | 35446 |
| 1730482200 | 0.3459999 | 0.0039999 | 1.17 | 0.342 | 0.35 | 0.312 | 14556 |
| 1730395800 | 0.342 | 0.01 | 3.01 | 0.332 | 0.359 | 0.31 | 38247 |
| 1730309400 | 0.332 | 0.033 | 11.04 | 0.299 | 0.363 | 0.299 | 110082 |
| 1730223000 | 0.299 | 0 | 0.00 | 0.299 | 0.3 | 0.292 | 2396 |
| 1730136600 | 0.299 | -0.021 | -6.56 | 0.32 | 0.32 | 0.288 | 19885 |
| 1729873800 | 0.32 | -0.002 | -0.62 | 0.322 | 0.322 | 0.32 | 1154 |
| 1729787400 | 0.322 | -0.012 | -3.59 | 0.334 | 0.334 | 0.301 | 15081 |
| 1729701000 | 0.334 | -0.023 | -6.44 | 0.357 | 0.358 | 0.322 | 18894 |
| 1729614600 | 0.357 | 0.004 | 1.13 | 0.353 | 0.358 | 0.341 | 4542 |
| 1729528200 | 0.353 | -0.006 | -1.67 | 0.36 | 0.36 | 0.353 | 1469 |
| 1729269000 | 0.359 | 0.025 | 7.49 | 0.334 | 0.364 | 0.31 | 23492 |
| 1729182600 | 0.334 | -0.003 | -0.89 | 0.337 | 0.343 | 0.334 | 5366 |
| 1729096200 | 0.337 | 0 | 0.00 | 0.337 | 0.337 | 0.337 | 0 |
| 1729009800 | 0.337 | -0.018 | -5.07 | 0.355 | 0.355 | 0.335 | 11040 |
| 1728923400 | 0.355 | 0.005 | 1.43 | 0.35 | 0.355 | 0.349 | 3279 |
| 1728664200 | 0.35 | -0.018 | -4.89 | 0.355 | 0.355 | 0.3479999 | 1921 |
| 1728577800 | 0.368 | 0 | 0.00 | 0.368 | 0.368 | 0.368 | 0 |
| 1728491400 | 0.368 | -0.012 | -3.16 | 0.38 | 0.38 | 0.368 | 1828 |
| 1728405000 | 0.38 | 0.018 | 4.97 | 0.362 | 0.38 | 0.362 | 4507 |
| 1728318600 | 0.362 | -0.008 | -2.16 | 0.37 | 0.376 | 0.352 | 6619 |
| 1728059400 | 0.37 | 0.002 | 0.54 | 0.366 | 0.38 | 0.366 | 868 |
| 1727973000 | 0.368 | -0.032 | -8.00 | 0.39 | 0.39 | 0.366 | 13794 |
| 1727886600 | 0.4 | 0.04 | 11.11 | 0.36 | 0.435 | 0.36 | 55827 |
| 1727800200 | 0.36 | 0.01 | 2.86 | 0.35 | 0.384 | 0.349 | 16843 |
| 1727713800 | 0.35 | -0.008 | -2.23 | 0.356 | 0.356 | 0.33 | 9352 |
| 1727454600 | 0.358 | -0.002 | -0.56 | 0.365 | 0.365 | 0.35 | 2735 |
| 1727368200 | 0.36 | -0.027 | -6.98 | 0.387 | 0.387 | 0.35 | 21489 |
| 1727281800 | 0.387 | 0 | 0.00 | 0.387 | 0.392 | 0.387 | 1121 |
| 1727195400 | 0.387 | 0.011 | 2.93 | 0.376 | 0.392 | 0.376 | 1460 |
| 1727109000 | 0.376 | -0.022 | -5.53 | 0.398 | 0.398 | 0.364 | 10876 |
| 1726849800 | 0.398 | -0.012 | -2.93 | 0.4109999 | 0.4109999 | 0.38 | 13467 |
| 1726763400 | 0.4099999 | 0.0139999 | 3.54 | 0.396 | 0.4099999 | 0.394 | 4729 |
| 1726677000 | 0.396 | 0.012 | 3.13 | 0.384 | 0.427 | 0.384 | 33943 |
| 1726590600 | 0.384 | -0.033 | -7.91 | 0.416 | 0.416 | 0.382 | 7640 |
| 1726504200 | 0.417 | 0.021 | 5.30 | 0.396 | 0.417 | 0.396 | 4396 |
| 1726245000 | 0.396 | 0 | 0.00 | 0.395 | 0.396 | 0.392 | 2110 |
| 1726158600 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 346 |
| 1726072200 | 0.396 | -0.001 | -0.25 | 0.397 | 0.4 | 0.391 | 1393 |
| 1725985800 | 0.397 | 0.005 | 1.28 | 0.392 | 0.4099999 | 0.392 | 5618 |
| 1725899400 | 0.392 | -0.03 | -7.11 | 0.422 | 0.43 | 0.391 | 19073 |
| 1725640200 | 0.422 | 0.001 | 0.24 | 0.422 | 0.422 | 0.403 | 9831 |
| 1725553800 | 0.421 | 0.016 | 3.95 | 0.405 | 0.444 | 0.398 | 69714 |
| 1725467400 | 0.405 | -0.017 | -4.03 | 0.421 | 0.421 | 0.402 | 17366 |
| 1725381000 | 0.422 | -0.007 | -1.63 | 0.419 | 0.43 | 0.4 | 27404 |
| 1725294600 | 0.429 | -0.001 | -0.23 | 0.431 | 0.436 | 0.416 | 6020 |
| 1725035400 | 0.43 | -0.038 | -8.12 | 0.454 | 0.468 | 0.4099999 | 119982 |
| 1724949000 | 0.468 | -0.058 | -11.03 | 0.55 | 0.59 | 0.441 | 121214 |
| 1724862600 | 0.526 | 0.124 | 30.85 | 0.403 | 0.584 | 0.403 | 188850 |
| 1724776200 | 0.402 | 0 | 0.00 | 0.403 | 0.403 | 0.402 | 19 |
| 1724689800 | 0.402 | 0.002 | 0.50 | 0.4 | 0.402 | 0.4 | 561 |
| 1724430600 | 0.4 | -0.001 | -0.25 | 0.402 | 0.402 | 0.4 | 476 |
| 1724344200 | 0.401 | -0.007 | -1.72 | 0.4079999 | 0.4079999 | 0.385 | 2726 |
| 1724257800 | 0.4079999 | 0.0169999 | 4.35 | 0.392 | 0.4079999 | 0.388 | 2029 |
| 1724171400 | 0.391 | -0.019 | -4.63 | 0.4099999 | 0.4109999 | 0.391 | 2303 |
| 1724085000 | 0.4099999 | 0.003 | 0.74 | 0.4089999 | 0.4099999 | 0.392 | 4062 |
| 1723825800 | 0.4069999 | 0.0289999 | 7.67 | 0.38 | 0.4069999 | 0.38 | 6011 |
| 1723739400 | 0.378 | -0.024 | -5.97 | 0.402 | 0.402 | 0.378 | 7890 |
| 1723653000 | 0.402 | 0 | 0.00 | 0.402 | 0.402 | 0.402 | 301 |
| 1723566600 | 0.402 | 0.004 | 1.01 | 0.399 | 0.402 | 0.399 | 2097 |
| 1723480200 | 0.398 | 0 | 0.00 | 0.399 | 0.4 | 0.398 | 414 |
| 1723221000 | 0.398 | -0.007 | -1.73 | 0.405 | 0.405 | 0.375 | 9247 |
| 1723134600 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.386 | 4823 |
| 1723048200 | 0.405 | 0 | 0.00 | 0.406 | 0.406 | 0.405 | 401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
