Nicox SA (ALCOX)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -0.381679389313 | 0.262 | 0.274 | 0.255 | 139091 | 0.26414986 | DE |
| 4 | -0.0445 | -14.5662847791 | 0.3055 | 0.3185 | 0.255 | 109801 | 0.28219758 | DE |
| 12 | -0.022 | -7.77385159011 | 0.283 | 0.335 | 0.255 | 103496 | 0.29819012 | DE |
| 26 | 0.047 | 21.9626168224 | 0.214 | 0.335 | 0.2005 | 190149 | 0.2855358 | DE |
| 52 | -0.143 | -35.396039604 | 0.404 | 0.408 | 0.14 | 179241 | 0.26024417 | DE |
| 156 | -0.321 | -55.1546391753 | 0.582 | 0.65 | 0.14 | 132767 | 0.3161149 | DE |
| 260 | -0.321 | -55.1546391753 | 0.582 | 0.65 | 0.14 | 132767 | 0.3161149 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 0.261 | -0.0045 | -1.69 | 0.2605 | 0.266 | 0.2585 | 41884 |
| 1742491800 | 0.2655 | 0.0055 | 2.12 | 0.26 | 0.2655 | 0.26 | 163341 |
| 1742405400 | 0.26 | 0 | 0.00 | 0.268 | 0.268 | 0.2565 | 167404 |
| 1742319000 | 0.26 | -0.0085 | -3.17 | 0.26 | 0.268 | 0.255 | 155469 |
| 1742232600 | 0.2685 | -0.0015 | -0.56 | 0.271 | 0.274 | 0.26 | 69834 |
| 1741973400 | 0.27 | 0.004 | 1.50 | 0.262 | 0.274 | 0.26 | 139408 |
| 1741887000 | 0.266 | 0.003 | 1.14 | 0.269 | 0.269 | 0.263 | 26257 |
| 1741800600 | 0.263 | -0.006 | -2.23 | 0.26 | 0.2685 | 0.257 | 86555 |
| 1741714200 | 0.269 | -0.011 | -3.93 | 0.28 | 0.28 | 0.2565 | 198248 |
| 1741627800 | 0.28 | -0.012 | -4.11 | 0.2865 | 0.292 | 0.279 | 133711 |
| 1741368600 | 0.292 | 0.005 | 1.74 | 0.287 | 0.294 | 0.2865 | 93081 |
| 1741282200 | 0.287 | -0.009 | -3.04 | 0.296 | 0.296 | 0.2849999 | 200904 |
| 1741195800 | 0.296 | 0 | 0.00 | 0.296 | 0.296 | 0.29 | 142072 |
| 1741109400 | 0.296 | -0.014 | -4.52 | 0.308 | 0.308 | 0.2839999 | 231309 |
| 1741023000 | 0.31 | 0.004 | 1.31 | 0.315 | 0.3185 | 0.3065 | 100213 |
| 1740763800 | 0.306 | 0 | 0.00 | 0.302 | 0.3075 | 0.302 | 40921 |
| 1740677400 | 0.306 | -0.004 | -1.29 | 0.3105 | 0.3115 | 0.3025 | 29706 |
| 1740591000 | 0.31 | -0.0005 | -0.16 | 0.3025 | 0.31 | 0.302 | 42248 |
| 1740504600 | 0.3105 | 0.0045 | 1.47 | 0.313 | 0.313 | 0.3025 | 66062 |
| 1740418200 | 0.306 | -0.007 | -2.24 | 0.3095 | 0.3095 | 0.3055 | 51405 |
| 1740159000 | 0.313 | 0.005 | 1.62 | 0.3055 | 0.313 | 0.3055 | 57873 |
| 1740072600 | 0.308 | -0.006 | -1.91 | 0.306 | 0.3125 | 0.305 | 38371 |
| 1739986200 | 0.314 | 0 | 0.00 | 0.314 | 0.3185 | 0.31 | 18791 |
| 1739899800 | 0.314 | 0.005 | 1.62 | 0.305 | 0.314 | 0.3045 | 66468 |
| 1739813400 | 0.309 | 0.0015 | 0.49 | 0.304 | 0.309 | 0.302 | 57811 |
| 1739554200 | 0.3075 | 0.0025 | 0.82 | 0.31 | 0.31 | 0.305 | 24916 |
| 1739467800 | 0.305 | -0.006 | -1.93 | 0.312 | 0.312 | 0.305 | 49150 |
| 1739381400 | 0.311 | 0.008 | 2.64 | 0.313 | 0.313 | 0.304 | 29610 |
| 1739295000 | 0.303 | -0.006 | -1.94 | 0.31 | 0.313 | 0.3015 | 81216 |
| 1739208600 | 0.309 | 0.005 | 1.64 | 0.2965 | 0.313 | 0.2965 | 108242 |
| 1738949400 | 0.304 | 0.002 | 0.66 | 0.31 | 0.31 | 0.296 | 155673 |
| 1738863000 | 0.302 | 0.004 | 1.34 | 0.3 | 0.302 | 0.2915 | 74762 |
| 1738776600 | 0.298 | 0.002 | 0.68 | 0.292 | 0.2995 | 0.291 | 38336 |
| 1738690200 | 0.296 | -0.004 | -1.33 | 0.3 | 0.3 | 0.2945 | 54457 |
| 1738603800 | 0.3 | -0.0035 | -1.15 | 0.3 | 0.3 | 0.291 | 66329 |
| 1738344600 | 0.3035 | -0.0035 | -1.14 | 0.307 | 0.3075 | 0.298 | 53110 |
| 1738258200 | 0.307 | 0.002 | 0.66 | 0.3 | 0.3095 | 0.2985 | 54148 |
| 1738171800 | 0.305 | -0.002 | -0.65 | 0.307 | 0.3085 | 0.298 | 78564 |
| 1738085400 | 0.307 | -0.008 | -2.54 | 0.31 | 0.31 | 0.3015 | 48397 |
| 1737999000 | 0.315 | 0.01 | 3.28 | 0.301 | 0.315 | 0.301 | 92217 |
| 1737739800 | 0.305 | 0.006 | 2.01 | 0.301 | 0.308 | 0.301 | 92055 |
| 1737653400 | 0.299 | 0 | 0.00 | 0.299 | 0.299 | 0.299 | 0 |
| 1737567000 | 0.299 | 0 | 0.00 | 0.299 | 0.299 | 0.299 | 0 |
| 1737480600 | 0.299 | -0.002 | -0.66 | 0.304 | 0.307 | 0.297 | 62779 |
| 1737394200 | 0.301 | -0.001 | -0.33 | 0.304 | 0.304 | 0.2965 | 49216 |
| 1737135000 | 0.302 | 0 | 0.00 | 0.296 | 0.302 | 0.296 | 101343 |
| 1737048600 | 0.302 | -0.0025 | -0.82 | 0.2965 | 0.3065 | 0.296 | 131759 |
| 1736962200 | 0.3045 | -0.0035 | -1.14 | 0.295 | 0.3095 | 0.293 | 65627 |
| 1736875800 | 0.308 | 0.0065 | 2.16 | 0.3095 | 0.3165 | 0.3015 | 48874 |
| 1736789400 | 0.3015 | -0.0185 | -5.78 | 0.32 | 0.32 | 0.2905 | 218953 |
| 1736530200 | 0.32 | -0.005 | -1.54 | 0.321 | 0.326 | 0.32 | 117525 |
| 1736443800 | 0.325 | 0.0035 | 1.09 | 0.321 | 0.326 | 0.321 | 69509 |
| 1736357400 | 0.3215 | -0.006 | -1.83 | 0.329 | 0.33 | 0.321 | 114322 |
| 1736271000 | 0.3275 | 0.0045 | 1.39 | 0.32 | 0.33 | 0.32 | 112023 |
| 1736184600 | 0.323 | 0.012 | 3.86 | 0.325 | 0.333 | 0.32 | 363136 |
| 1735925400 | 0.311 | 0.023 | 7.99 | 0.288 | 0.335 | 0.2839999 | 611035 |
| 1735839000 | 0.288 | 0.007 | 2.49 | 0.281 | 0.288 | 0.281 | 33632 |
| 1735666200 | 0.281 | -0.0035 | -1.23 | 0.29 | 0.29 | 0.281 | 111349 |
| 1735579800 | 0.2844999 | -0.0035 | -1.22 | 0.291 | 0.291 | 0.2814999 | 94650 |
| 1735320600 | 0.288 | 0.0050001 | 1.77 | 0.2829999 | 0.2915 | 0.2819999 | 114888 |
| 1735061400 | 0.2829999 | -0.007 | -2.41 | 0.2895 | 0.2895 | 0.281 | 50766 |
| 1734975000 | 0.29 | -0.002 | -0.68 | 0.2839999 | 0.29 | 0.28 | 50664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
