Cofidur SA (ALCOF)
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 | 18 | 5.48780487805 | 328 | 350 | 320 | 23 | 326.49557522 | DE |
| 4 | 24 | 7.45341614907 | 322 | 350 | 318 | 17 | 327.36615385 | DE |
| 12 | 6 | 1.76470588235 | 340 | 350 | 318 | 15 | 331.30723606 | DE |
| 26 | -10 | -2.80898876404 | 356 | 358 | 318 | 15 | 337.35504886 | DE |
| 52 | 6 | 1.76470588235 | 340 | 422 | 318 | 23 | 355.61044881 | DE |
| 156 | 6 | 1.76470588235 | 340 | 452 | 280 | 16 | 353.66906836 | DE |
| 260 | 60 | 20.979020979 | 286 | 452 | 204 | 20 | 334.42326294 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 326 | 0 | 0.00 | 326 | 326 | 326 | 12 |
| 1741109400 | 326 | 0 | 0.00 | 326 | 326 | 320 | 60 |
| 1741023000 | 326 | -2 | -0.61 | 328 | 328 | 322 | 22 |
| 1740763800 | 328 | -2 | -0.61 | 326 | 328 | 326 | 10 |
| 1740677400 | 330 | 0 | 0.00 | 328 | 330 | 326 | 9 |
| 1740591000 | 330 | 2 | 0.61 | 328 | 330 | 328 | 10 |
| 1740504600 | 328 | 8 | 2.50 | 324 | 328 | 324 | 15 |
| 1740418200 | 320 | -2 | -0.62 | 328 | 328 | 320 | 10 |
| 1740159000 | 322 | -6 | -1.83 | 322 | 322 | 322 | 15 |
| 1740072600 | 328 | -2 | -0.61 | 330 | 330 | 322 | 35 |
| 1739986200 | 330 | 2 | 0.61 | 340 | 342 | 322 | 29 |
| 1739899800 | 328 | -2 | -0.61 | 342 | 342 | 318 | 18 |
| 1739813400 | 330 | 0 | 0.00 | 330 | 330 | 330 | 1 |
| 1739554200 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1739467800 | 330 | 8 | 2.48 | 330 | 330 | 330 | 1 |
| 1739381400 | 322 | -8 | -2.42 | 322 | 322 | 322 | 1 |
| 1739295000 | 330 | 8 | 2.48 | 330 | 330 | 330 | 3 |
| 1739208600 | 322 | -8 | -2.42 | 324 | 328 | 322 | 13 |
| 1738949400 | 330 | 0 | 0.00 | 330 | 330 | 322 | 31 |
| 1738863000 | 330 | -8 | -2.37 | 322 | 344 | 322 | 31 |
| 1738776600 | 338 | 8 | 2.42 | 330 | 338 | 320 | 28 |
| 1738690200 | 330 | 0 | 0.00 | 330 | 330 | 330 | 18 |
| 1738603800 | 330 | -2 | -0.60 | 330 | 330 | 330 | 1 |
| 1738344600 | 332 | 2 | 0.61 | 330 | 332 | 330 | 3 |
| 1738258200 | 330 | 0 | 0.00 | 328 | 330 | 328 | 13 |
| 1738171800 | 330 | 2 | 0.61 | 326 | 330 | 326 | 9 |
| 1738085400 | 328 | 0 | 0.00 | 320 | 328 | 320 | 6 |
| 1737999000 | 328 | 0 | 0.00 | 328 | 328 | 328 | 4 |
| 1737739800 | 328 | 0 | 0.00 | 320 | 328 | 320 | 9 |
| 1737653400 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1737567000 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1737480600 | 328 | -2 | -0.61 | 326 | 328 | 320 | 43 |
| 1737394200 | 330 | 0 | 0.00 | 326 | 330 | 326 | 22 |
| 1737135000 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1737048600 | 330 | 0 | 0.00 | 330 | 330 | 330 | 1 |
| 1736962200 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1736875800 | 330 | 2 | 0.61 | 328 | 330 | 328 | 15 |
| 1736789400 | 328 | -12 | -3.53 | 324 | 328 | 324 | 50 |
| 1736530200 | 340 | 0 | 0.00 | 334 | 340 | 332 | 12 |
| 1736443800 | 340 | -2 | -0.58 | 340 | 340 | 340 | 11 |
| 1736357400 | 342 | 2 | 0.59 | 340 | 342 | 334 | 14 |
| 1736271000 | 340 | 6 | 1.80 | 334 | 340 | 334 | 66 |
| 1736184600 | 334 | 4 | 1.21 | 332 | 334 | 332 | 46 |
| 1735925400 | 330 | -2 | -0.60 | 330 | 330 | 330 | 2 |
| 1735839000 | 332 | 0 | 0.00 | 332 | 332 | 332 | 2 |
| 1735666200 | 332 | 0 | 0.00 | 332 | 332 | 332 | 14 |
| 1735579800 | 332 | -2 | -0.60 | 334 | 334 | 326 | 61 |
| 1735320600 | 334 | 0 | 0.00 | 334 | 334 | 334 | 0 |
| 1735061400 | 334 | 0 | 0.00 | 334 | 334 | 334 | 0 |
| 1734975000 | 334 | 0 | 0.00 | 334 | 334 | 334 | 28 |
| 1734715800 | 334 | -6 | -1.76 | 334 | 334 | 330 | 30 |
| 1734629400 | 340 | 0 | 0.00 | 338 | 340 | 338 | 9 |
| 1734543000 | 340 | 2 | 0.59 | 334 | 340 | 334 | 4 |
| 1734456600 | 338 | -2 | -0.59 | 334 | 338 | 334 | 20 |
| 1734370200 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1734111000 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1734024600 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1733938200 | 340 | 0 | 0.00 | 338 | 340 | 338 | 11 |
| 1733851800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1733765400 | 340 | 12 | 3.66 | 332 | 340 | 332 | 4 |
| 1733506200 | 328 | 0 | 0.00 | 328 | 328 | 328 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
