Bernard Loiseau SA (ALDBL)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 3.44827586207 | 3.48 | 3.6 | 3.12 | 3 | 3.304 | DE |
| 4 | 0.2 | 5.88235294118 | 3.4 | 3.6 | 3.12 | 64 | 3.41620771 | DE |
| 12 | 0.02 | 0.558659217877 | 3.58 | 3.6 | 3 | 46 | 3.33526515 | DE |
| 26 | -0.16 | -4.25531914894 | 3.76 | 3.78 | 3 | 91 | 3.44632421 | DE |
| 52 | 0.36 | 11.1111111111 | 3.24 | 3.94 | 2.96 | 89 | 3.44199104 | DE |
| 156 | 0.26 | 7.78443113772 | 3.34 | 4.88 | 2.9 | 493 | 3.52287959 | DE |
| 260 | -0.02 | -0.552486187845 | 3.62 | 4.88 | 2.52 | 439 | 3.45384631 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 1 |
| 1727973000 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 3 |
| 1727886600 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 1 |
| 1727800200 | 3.6 | 0.48 | 15.38 | 3.6 | 3.6 | 3.6 | 1 |
| 1727713800 | 3.12 | -0.36 | -10.34 | 3.12 | 3.12 | 3.12 | 9 |
| 1727454600 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 1 |
| 1727368200 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1727281800 | 3.48 | 0.18 | 5.45 | 3.48 | 3.48 | 3.48 | 1 |
| 1727195400 | 3.3 | -0.18 | -5.17 | 3.48 | 3.48 | 3.3 | 41 |
| 1727109000 | 3.48 | 0 | 0.00 | 3.38 | 3.48 | 3.38 | 101 |
| 1726849800 | 3.48 | 0.36 | 11.54 | 3.48 | 3.48 | 3.48 | 3 |
| 1726763400 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1726677000 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1726590600 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1726504200 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1726245000 | 3.12 | -0.08 | -2.50 | 3.12 | 3.12 | 3.12 | 9 |
| 1726158600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1726072200 | 3.2 | -0.24 | -6.98 | 3.2 | 3.2 | 3.2 | 9 |
| 1725985800 | 3.44 | 0.02 | 0.58 | 3.44 | 3.44 | 3.44 | 301 |
| 1725899400 | 3.42 | 0.02 | 0.59 | 3.42 | 3.42 | 3.42 | 501 |
| 1725640200 | 3.4 | 0.02 | 0.59 | 3.4 | 3.4 | 3.4 | 290 |
| 1725553800 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1725467400 | 3.38 | 0.28 | 9.03 | 3.38 | 3.38 | 3.38 | 424 |
| 1725381000 | 3.1 | -0.3 | -8.82 | 3.1 | 3.1 | 3.1 | 200 |
| 1725294600 | 3.4 | -0.02 | -0.58 | 3.4 | 3.4 | 3.4 | 2 |
| 1725035400 | 3.42 | -0.02 | -0.58 | 3.42 | 3.42 | 3.42 | 1 |
| 1724949000 | 3.44 | -0.04 | -1.15 | 3.1 | 3.44 | 3.1 | 13 |
| 1724862600 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1724776200 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1724689800 | 3.48 | 0.38 | 12.26 | 3.48 | 3.48 | 3.48 | 150 |
| 1724430600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1724344200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1724257800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1724171400 | 3.1 | 0.1 | 3.33 | 3.1 | 3.1 | 3.1 | 100 |
| 1724085000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1723825800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1723739400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1723653000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1723566600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1723480200 | 3 | -0.58 | -16.20 | 3 | 3 | 3 | 5 |
| 1723221000 | 3.58 | 0.58 | 19.33 | 3.58 | 3.58 | 3.58 | 6 |
| 1723134600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1723048200 | 3 | -0.5 | -14.29 | 3 | 3 | 3 | 1 |
| 1722961800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1722875400 | 3.5 | -0.04 | -1.13 | 3.5 | 3.5 | 3.5 | 100 |
| 1722616200 | 3.54 | 0.52 | 17.22 | 3.54 | 3.54 | 3.54 | 4 |
| 1722529800 | 3.02 | -0.16 | -5.03 | 3.02 | 3.02 | 3.02 | 250 |
| 1722443400 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1722357000 | 3.18 | -0.38 | -10.67 | 3.18 | 3.18 | 3.18 | 100 |
| 1722270600 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1722011400 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 1 |
| 1721925000 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1721838600 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1721752200 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1721665800 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1721406600 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1721320200 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1721233800 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1721147400 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
| 1721061000 | 3.56 | -0.02 | -0.56 | 3.56 | 3.56 | 3.56 | 6 |
| 1720801800 | 3.58 | 0.4 | 12.58 | 3.58 | 3.58 | 3.58 | 6 |
| 1720715400 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1720629000 | 3.18 | -0.02 | -0.63 | 3.18 | 3.18 | 3.18 | 11 |
| 1720542600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1720456200 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
