Cogra 48 (ALCOG)
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 | 0.02 | 0.371747211896 | 5.38 | 5.48 | 5.3 | 510 | 5.32198563 | DE |
| 4 | -0.16 | -2.87769784173 | 5.56 | 5.74 | 5.3 | 1057 | 5.49473623 | DE |
| 12 | -1.24 | -18.6746987952 | 6.64 | 7.1 | 5.3 | 1594 | 6.12838834 | DE |
| 26 | -3.3 | -37.9310344828 | 8.7 | 9.6 | 5.3 | 2521 | 7.13701317 | DE |
| 52 | -7.14 | -56.9377990431 | 12.54 | 13.5 | 5.3 | 2786 | 9.56531741 | DE |
| 156 | -1.48 | -21.511627907 | 6.88 | 19.4 | 5.3 | 4592 | 12.116545 | DE |
| 260 | 0.02 | 0.371747211896 | 5.38 | 19.4 | 4.1 | 4277 | 9.93169727 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723221000 | 5.4 | 0.04 | 0.75 | 5.36 | 5.48 | 5.36 | 862 |
| 1723134600 | 5.36 | 0.06 | 1.13 | 5.3 | 5.36 | 5.3 | 165 |
| 1723048200 | 5.3 | -0.06 | -1.12 | 5.36 | 5.4 | 5.3 | 970 |
| 1722961800 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1722875400 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1722616200 | 5.36 | -0.02 | -0.37 | 5.38 | 5.4 | 5.36 | 396 |
| 1722529800 | 5.38 | -0.06 | -1.10 | 5.48 | 5.5199999 | 5.36 | 1724 |
| 1722443400 | 5.44 | -0.02 | -0.37 | 5.46 | 5.48 | 5.42 | 954 |
| 1722357000 | 5.46 | -0.02 | -0.36 | 5.48 | 5.48 | 5.46 | 146 |
| 1722270600 | 5.48 | 0.02 | 0.37 | 5.48 | 5.5199999 | 5.48 | 266 |
| 1722011400 | 5.46 | -0.1 | -1.80 | 5.54 | 5.54 | 5.46 | 1249 |
| 1721925000 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 203 |
| 1721838600 | 5.5599999 | 0.04 | 0.72 | 5.54 | 5.6 | 5.54 | 176 |
| 1721752200 | 5.5199999 | -0.08 | -1.43 | 5.6 | 5.62 | 5.5199999 | 943 |
| 1721665800 | 5.6 | 0.02 | 0.36 | 5.6 | 5.64 | 5.58 | 982 |
| 1721406600 | 5.58 | -0.06 | -1.06 | 5.68 | 5.68 | 5.54 | 1757 |
| 1721320200 | 5.64 | -0.04 | -0.70 | 5.7 | 5.7 | 5.64 | 1081 |
| 1721233800 | 5.68 | 0.08 | 1.43 | 5.72 | 5.72 | 5.62 | 349 |
| 1721147400 | 5.6 | 0.1 | 1.82 | 5.5 | 5.6 | 5.5 | 817 |
| 1721061000 | 5.5 | 0.02 | 0.36 | 5.48 | 5.5199999 | 5.44 | 2923 |
| 1720801800 | 5.48 | -0.06 | -1.08 | 5.5599999 | 5.74 | 5.44 | 3931 |
| 1720715400 | 5.54 | -0.06 | -1.07 | 5.66 | 5.66 | 5.46 | 4061 |
| 1720629000 | 5.6 | -0.3 | -5.08 | 5.88 | 5.9 | 5.48 | 4071 |
| 1720542600 | 5.9 | 0 | 0.00 | 5.88 | 5.92 | 5.64 | 4051 |
| 1720456200 | 5.9 | -0.1 | -1.67 | 5.9 | 6.0199999 | 5.88 | 1880 |
| 1720197000 | 6 | 0 | 0.00 | 6.08 | 6.08 | 6 | 540 |
| 1720110600 | 6 | -0.08 | -1.32 | 6.08 | 6.38 | 5.98 | 2038 |
| 1720024200 | 6.08 | 0.12 | 2.01 | 5.94 | 6.1 | 5.94 | 1738 |
| 1719937800 | 5.96 | 0.06 | 1.02 | 5.9 | 5.96 | 5.9 | 116 |
| 1719851400 | 5.9 | 0.12 | 2.08 | 5.82 | 5.92 | 5.82 | 252 |
| 1719592200 | 5.78 | 0 | 0.00 | 5.78 | 5.8 | 5.74 | 1434 |
| 1719505800 | 5.78 | -0.04 | -0.69 | 5.82 | 5.82 | 5.78 | 276 |
| 1719419400 | 5.82 | -0.12 | -2.02 | 5.94 | 5.96 | 5.76 | 2241 |
| 1719333000 | 5.94 | 0.1 | 1.71 | 5.92 | 5.96 | 5.92 | 575 |
| 1719246600 | 5.84 | -0.22 | -3.63 | 6 | 6 | 5.82 | 2237 |
| 1718987400 | 6.0599999 | -0.02 | -0.33 | 6.0599999 | 6.0599999 | 6.0599999 | 314 |
| 1718901000 | 6.08 | 0.06 | 1.00 | 6.04 | 6.08 | 6.04 | 266 |
| 1718814600 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.22 | 6.0199999 | 1312 |
| 1718728200 | 6.0199999 | 0.22 | 3.79 | 5.88 | 6.0199999 | 5.88 | 2243 |
| 1718641800 | 5.8 | -0.4 | -6.45 | 6 | 6.12 | 5.8 | 6047 |
| 1718382600 | 6.2 | -0.28 | -4.32 | 6.6 | 6.6 | 5.98 | 5182 |
| 1718296200 | 6.48 | -0.16 | -2.41 | 6.64 | 6.66 | 6.48 | 1091 |
| 1718209800 | 6.64 | -0.12 | -1.78 | 6.7 | 6.72 | 6.5199999 | 2707 |
| 1718123400 | 6.76 | 0.14 | 2.11 | 6.62 | 6.8 | 6.62 | 888 |
| 1718037000 | 6.62 | -0.24 | -3.50 | 6.64 | 6.64 | 6.5599999 | 2281 |
| 1717777800 | 6.86 | 0.12 | 1.78 | 6.74 | 6.92 | 6.74 | 848 |
| 1717691400 | 6.74 | -0.16 | -2.32 | 7 | 7 | 6.74 | 2747 |
| 1717605000 | 6.9 | 0.02 | 0.29 | 6.88 | 6.9 | 6.82 | 312 |
| 1717518600 | 6.88 | 0.04 | 0.58 | 6.86 | 6.88 | 6.86 | 647 |
| 1717432200 | 6.84 | 0.14 | 2.09 | 6.74 | 6.84 | 6.7 | 1775 |
| 1717173000 | 6.7 | -0.12 | -1.76 | 6.76 | 6.76 | 6.5199999 | 4029 |
| 1717086600 | 6.82 | -0.02 | -0.29 | 6.84 | 6.9 | 6.82 | 997 |
| 1717000200 | 6.84 | -0.04 | -0.58 | 6.88 | 6.88 | 6.76 | 995 |
| 1716913800 | 6.88 | -0.02 | -0.29 | 6.92 | 6.92 | 6.88 | 375 |
| 1716827400 | 6.9 | -0.08 | -1.15 | 6.94 | 6.94 | 6.9 | 2154 |
| 1716568200 | 6.98 | -0.08 | -1.13 | 7.06 | 7.06 | 6.96 | 3397 |
| 1716481800 | 7.06 | -0.02 | -0.28 | 7.08 | 7.08 | 7.02 | 1611 |
| 1716395400 | 7.08 | 0.06 | 0.85 | 7.02 | 7.08 | 7.02 | 344 |
| 1716309000 | 7.02 | 0.02 | 0.29 | 7 | 7.1 | 6.9 | 1825 |
| 1716222600 | 7 | 0.1 | 1.45 | 6.9 | 7.02 | 6.9 | 504 |
| 1715963400 | 6.9 | 0.4 | 6.15 | 6.64 | 7 | 6.64 | 3043 |
| 1715877000 | 6.5 | -0.08 | -1.22 | 6.58 | 6.58 | 6.5 | 1764 |
| 1715790600 | 6.58 | -0.02 | -0.30 | 6.6 | 6.6 | 6.54 | 1090 |
| 1715704200 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.58 | 707 |
| 1715617800 | 6.6 | 0.02 | 0.30 | 6.58 | 6.6 | 6.5599999 | 1001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
