Damartex (ALDAR)
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 | -0.05 | -1.15207373272 | 4.34 | 4.48 | 4.26 | 342 | 4.30987734 | DE |
| 4 | -0.53 | -10.9958506224 | 4.82 | 4.85 | 4.26 | 291 | 4.49969744 | DE |
| 12 | -1.33 | -23.665480427 | 5.62 | 5.64 | 4.26 | 387 | 4.94859342 | DE |
| 26 | 1.14 | 36.1904761905 | 3.15 | 6.78 | 3.15 | 677 | 4.97488715 | DE |
| 52 | 0.65 | 17.8571428571 | 3.64 | 6.78 | 2.87 | 477 | 4.44330501 | DE |
| 156 | -11.71 | -73.1875 | 16 | 17.1 | 2.87 | 834 | 9.76044177 | DE |
| 260 | -6.31 | -59.5283018868 | 10.6 | 24.8 | 2.87 | 964 | 13.16611186 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 4.29 | 0 | 0.00 | 4.3 | 4.3099999 | 4.29 | 153 |
| 1741368600 | 4.29 | -0.01 | -0.23 | 4.3 | 4.3 | 4.29 | 45 |
| 1741282200 | 4.3 | 0.01 | 0.23 | 4.33 | 4.33 | 4.3 | 183 |
| 1741195800 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 16 |
| 1741109400 | 4.29 | -0.07 | -1.61 | 4.36 | 4.36 | 4.26 | 1008 |
| 1741023000 | 4.36 | 0.02 | 0.46 | 4.34 | 4.48 | 4.34 | 460 |
| 1740763800 | 4.34 | -0.06 | -1.36 | 4.38 | 4.38 | 4.34 | 177 |
| 1740677400 | 4.4 | -0.21 | -4.56 | 4.61 | 4.61 | 4.36 | 827 |
| 1740591000 | 4.61 | -0.01 | -0.22 | 4.61 | 4.61 | 4.61 | 26 |
| 1740504600 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 12 |
| 1740418200 | 4.62 | 0.01 | 0.22 | 4.61 | 4.62 | 4.5 | 217 |
| 1740159000 | 4.61 | -0.01 | -0.22 | 4.62 | 4.62 | 4.61 | 23 |
| 1740072600 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 1 |
| 1739986200 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 11 |
| 1739899800 | 4.62 | -0.06 | -1.28 | 4.68 | 4.68 | 4.58 | 1703 |
| 1739813400 | 4.68 | 0 | 0.00 | 4.68 | 4.71 | 4.68 | 102 |
| 1739554200 | 4.68 | 0.03 | 0.65 | 4.66 | 4.68 | 4.66 | 9 |
| 1739467800 | 4.65 | -0.15 | -3.13 | 4.8 | 4.8099999 | 4.65 | 829 |
| 1739381400 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1739295000 | 4.8 | -0.05 | -1.03 | 4.85 | 4.85 | 4.8 | 120 |
| 1739208600 | 4.85 | 0.03 | 0.62 | 4.82 | 4.85 | 4.82 | 27 |
| 1738949400 | 4.82 | 0.02 | 0.42 | 4.8 | 4.82 | 4.8 | 577 |
| 1738863000 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 11 |
| 1738776600 | 4.8 | -0.14 | -2.83 | 4.94 | 4.94 | 4.8 | 520 |
| 1738690200 | 4.94 | 0.03 | 0.61 | 4.91 | 4.94 | 4.91 | 103 |
| 1738603800 | 4.91 | -0.09 | -1.80 | 5 | 5 | 4.91 | 305 |
| 1738344600 | 5 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5 | 186 |
| 1738258200 | 5 | 0 | 0.00 | 5 | 5.0199999 | 5 | 56 |
| 1738171800 | 5 | -0.04 | -0.79 | 5.04 | 5.04 | 5 | 248 |
| 1738085400 | 5.04 | -0.08 | -1.56 | 5.12 | 5.12 | 5.04 | 266 |
| 1737999000 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 3 |
| 1737739800 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 1 |
| 1737653400 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 50 |
| 1737567000 | 5.12 | -0.14 | -2.66 | 5.24 | 5.24 | 5.1 | 298 |
| 1737480600 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1737394200 | 5.26 | -0.04 | -0.75 | 5.3 | 5.3 | 5.26 | 106 |
| 1737135000 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.28 | 95 |
| 1737048600 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 199 |
| 1736962200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 105 |
| 1736875800 | 5.3 | -0.02 | -0.38 | 5.32 | 5.32 | 5.3 | 186 |
| 1736789400 | 5.32 | -0.02 | -0.37 | 5.34 | 5.34 | 5.32 | 62 |
| 1736530200 | 5.34 | 0 | 0.00 | 5.34 | 5.36 | 5.34 | 83 |
| 1736443800 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 65 |
| 1736357400 | 5.34 | 0.12 | 2.30 | 5.26 | 5.34 | 5.26 | 340 |
| 1736271000 | 5.22 | 0.14 | 2.76 | 5.08 | 5.22 | 5.0599999 | 871 |
| 1736184600 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 12 |
| 1735925400 | 5.08 | -0.04 | -0.78 | 5.1 | 5.1 | 5.08 | 156 |
| 1735839000 | 5.12 | 0.02 | 0.39 | 5.12 | 5.12 | 5.12 | 31 |
| 1735666200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 65 |
| 1735579800 | 5.1 | 0.11 | 2.20 | 4.99 | 5.1 | 4.87 | 1687 |
| 1735320600 | 4.99 | -0.21 | -4.04 | 5.2 | 5.2 | 4.82 | 5677 |
| 1735061400 | 5.2 | -0.16 | -2.99 | 5.36 | 5.36 | 5.2 | 960 |
| 1734975000 | 5.36 | -0.12 | -2.19 | 5.48 | 5.48 | 5.36 | 567 |
| 1734715800 | 5.48 | -0.02 | -0.36 | 5.5 | 5.5 | 5.48 | 161 |
| 1734629400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 172 |
| 1734543000 | 5.5 | -0.1 | -1.79 | 5.5 | 5.62 | 5.5 | 1254 |
| 1734456600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 42 |
| 1734370200 | 5.6 | -0.02 | -0.36 | 5.62 | 5.64 | 5.6 | 121 |
| 1734111000 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 11 |
| 1734024600 | 5.62 | -0.02 | -0.35 | 5.64 | 5.64 | 5.62 | 85 |
| 1733938200 | 5.64 | -0.02 | -0.35 | 5.66 | 5.66 | 5.64 | 70 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
