Catering International Service (ALCIS)
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 | -2.57009345794 | 8.56 | 8.6 | 8.1 | 2970 | 8.3900463 | DE |
| 4 | -0.74 | -8.14977973568 | 9.08 | 9.16 | 8.1 | 1774 | 8.72171137 | DE |
| 12 | 0.06 | 0.724637681159 | 8.28 | 9.16 | 8 | 4025 | 8.80489454 | DE |
| 26 | -0.4 | -4.5766590389 | 8.74 | 9.16 | 7.3 | 2854 | 8.66571105 | DE |
| 52 | -0.56 | -6.29213483146 | 8.9 | 10.25 | 7.3 | 2289 | 8.86963634 | DE |
| 156 | -1.1 | -11.6525423729 | 9.44 | 11.1 | 6.9 | 1884 | 9.10464979 | DE |
| 260 | -1.1 | -11.6525423729 | 9.44 | 11.1 | 6.9 | 1884 | 9.10464979 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 8.34 | -0.08 | -0.95 | 8.42 | 8.44 | 8.1 | 6200 |
| 1732901400 | 8.42 | -0.02 | -0.24 | 8.44 | 8.52 | 8.42 | 3846 |
| 1732815000 | 8.44 | -0.06 | -0.71 | 8.5 | 8.5 | 8.44 | 1186 |
| 1732728600 | 8.5 | -0.1 | -1.16 | 8.6 | 8.64 | 8.5 | 2665 |
| 1732642200 | 8.6 | 0.1 | 1.18 | 8.56 | 8.6 | 8.56 | 647 |
| 1732555800 | 8.5 | -0.26 | -2.97 | 8.66 | 8.66 | 8.48 | 2669 |
| 1732296600 | 8.76 | -0.02 | -0.23 | 8.8 | 8.8 | 8.76 | 434 |
| 1732210200 | 8.78 | -0.08 | -0.90 | 8.86 | 8.88 | 8.78 | 309 |
| 1732123800 | 8.86 | -0.14 | -1.56 | 9 | 9 | 8.86 | 2284 |
| 1732037400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 456 |
| 1731951000 | 9 | -0.04 | -0.44 | 9 | 9.06 | 9 | 2561 |
| 1731691800 | 9.0399999 | 0.02 | 0.22 | 9.02 | 9.0399999 | 9 | 199 |
| 1731605400 | 9.02 | 0.1 | 1.12 | 8.98 | 9.06 | 8.98 | 643 |
| 1731519000 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1731432600 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1731346200 | 8.92 | -0.08 | -0.89 | 9 | 9 | 8.9 | 732 |
| 1731087000 | 9 | 0.12 | 1.35 | 8.9 | 9 | 8.86 | 2842 |
| 1731000600 | 8.88 | -0.14 | -1.55 | 9.0399999 | 9.0399999 | 8.88 | 3921 |
| 1730914200 | 9.02 | -0.08 | -0.88 | 9.1 | 9.1 | 8.96 | 2185 |
| 1730827800 | 9.1 | 0.02 | 0.22 | 9.08 | 9.16 | 9.02 | 1480 |
| 1730741400 | 9.08 | -0.02 | -0.22 | 9.1 | 9.14 | 9.08 | 2011 |
| 1730482200 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.08 | 216 |
| 1730395800 | 9.1 | 0.04 | 0.44 | 9.06 | 9.1 | 9.02 | 1320 |
| 1730309400 | 9.06 | -0.02 | -0.22 | 9.08 | 9.1 | 9 | 110594 |
| 1730223000 | 9.08 | 0.12 | 1.34 | 8.96 | 9.1 | 8.96 | 1615 |
| 1730136600 | 8.96 | -0.02 | -0.22 | 8.98 | 8.98 | 8.96 | 173 |
| 1729873800 | 8.98 | -0.02 | -0.22 | 9 | 9 | 8.98 | 368 |
| 1729787400 | 9 | 0.06 | 0.67 | 8.94 | 9 | 8.94 | 369 |
| 1729701000 | 8.94 | -0.06 | -0.67 | 9 | 9.06 | 8.94 | 3835 |
| 1729614600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 405 |
| 1729528200 | 9 | 0.02 | 0.22 | 9 | 9.0399999 | 9 | 7354 |
| 1729269000 | 8.98 | 0.1 | 1.13 | 8.9 | 9 | 8.9 | 922 |
| 1729182600 | 8.88 | 0.46 | 5.46 | 8.92 | 9.0399999 | 8.88 | 6392 |
| 1729096200 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1729009800 | 8.42 | -0.02 | -0.24 | 8.46 | 8.58 | 8.42 | 2228 |
| 1728923400 | 8.44 | -0.1 | -1.17 | 8.44 | 8.5399999 | 8.4 | 839 |
| 1728664200 | 8.5399999 | -0.2 | -2.29 | 8.48 | 8.5399999 | 8.44 | 2031 |
| 1728577800 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1728491400 | 8.74 | 0.24 | 2.82 | 8.5399999 | 8.74 | 8.5399999 | 787 |
| 1728405000 | 8.5 | -0.16 | -1.85 | 8.66 | 8.72 | 8.5 | 10202 |
| 1728318600 | 8.66 | 0.08 | 0.93 | 8.6 | 8.66 | 8.6 | 375 |
| 1728059400 | 8.58 | 0 | 0.00 | 8.58 | 8.6 | 8.58 | 823 |
| 1727973000 | 8.58 | 0 | 0.00 | 8.58 | 8.6 | 8.58 | 1871 |
| 1727886600 | 8.58 | 0.08 | 0.94 | 8.5 | 8.58 | 8.5 | 1497 |
| 1727800200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 62 |
| 1727713800 | 8.5 | -0.04 | -0.47 | 8.5399999 | 8.5399999 | 8.46 | 1321 |
| 1727454600 | 8.5399999 | -0.14 | -1.61 | 8.7 | 8.7 | 8.48 | 1563 |
| 1727368200 | 8.68 | 0 | 0.00 | 8.68 | 8.72 | 8.64 | 1306 |
| 1727281800 | 8.68 | 0.06 | 0.70 | 8.64 | 8.74 | 8.64 | 1723 |
| 1727195400 | 8.6199999 | -0.12 | -1.37 | 8.58 | 8.68 | 8.5399999 | 4344 |
| 1727109000 | 8.74 | 0.06 | 0.69 | 8.68 | 8.74 | 8.68 | 994 |
| 1726849800 | 8.68 | 0.04 | 0.46 | 8.64 | 8.68 | 8.64 | 539 |
| 1726763400 | 8.64 | 0.14 | 1.65 | 8.52 | 8.66 | 8.52 | 868 |
| 1726677000 | 8.5 | 0.12 | 1.43 | 8.4 | 8.5 | 8.4 | 1337 |
| 1726590600 | 8.38 | 0.22 | 2.70 | 8.14 | 8.42 | 8.14 | 1401 |
| 1726504200 | 8.16 | 0 | 0.00 | 8.16 | 8.18 | 8.1199999 | 1938 |
| 1726245000 | 8.16 | -0.06 | -0.73 | 8.22 | 8.22 | 8.1 | 1984 |
| 1726158600 | 8.22 | 0.02 | 0.24 | 8.2 | 8.22 | 8.2 | 941 |
| 1726072200 | 8.2 | 0.18 | 2.24 | 8.02 | 8.2 | 8.02 | 3062 |
| 1725985800 | 8.02 | -0.26 | -3.14 | 8.28 | 8.34 | 8 | 10861 |
| 1725899400 | 8.28 | -0.44 | -5.05 | 8.7 | 8.7 | 8.28 | 8026 |
| 1725640200 | 8.72 | 0 | 0.00 | 8.74 | 8.74 | 8.7 | 618 |
| 1725553800 | 8.72 | 0 | 0.00 | 8.72 | 8.72 | 8.7 | 397 |
| 1725467400 | 8.72 | -0.04 | -0.46 | 8.78 | 8.78 | 8.7 | 685 |
| 1725381000 | 8.76 | 0.02 | 0.23 | 8.76 | 8.8 | 8.76 | 247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
