DONTNOD Entertainment SA (ALDNE)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 6.2015503876 | 1.29 | 1.525 | 1.21 | 60603 | 1.46880425 | DE |
| 4 | 0.12 | 9.6 | 1.25 | 1.525 | 1.05 | 56349 | 1.28155142 | DE |
| 12 | -0.03 | -2.14285714286 | 1.4 | 1.525 | 0.922 | 37674 | 1.21013198 | DE |
| 26 | -0.73 | -34.7619047619 | 2.1 | 2.24 | 0.922 | 24369 | 1.37379927 | DE |
| 52 | -3.35 | -70.9745762712 | 4.72 | 4.72 | 0.922 | 22726 | 2.24439139 | DE |
| 156 | -15.63 | -91.9411764706 | 17 | 17.85 | 0.922 | 10807 | 4.4982319 | DE |
| 260 | -14.39 | -91.307106599 | 15.76 | 18.9 | 0.922 | 8825 | 7.11108408 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 1.37 | -0.11 | -7.43 | 1.475 | 1.475 | 1.34 | 32389 |
| 1735839000 | 1.48 | 0.02 | 1.72 | 1.5 | 1.5 | 1.435 | 33026 |
| 1735666200 | 1.455 | -0.04 | -2.35 | 1.47 | 1.52 | 1.375 | 64779 |
| 1735579800 | 1.49 | 0.2 | 15.50 | 1.28 | 1.525 | 1.24 | 131905 |
| 1735320600 | 1.29 | 0.09 | 7.50 | 1.29 | 1.29 | 1.21 | 12703 |
| 1735061400 | 1.2 | -0.11 | -8.40 | 1.32 | 1.32 | 1.19 | 29271 |
| 1734975000 | 1.31 | 0.05 | 3.97 | 1.26 | 1.31 | 1.24 | 11979 |
| 1734715800 | 1.26 | -0.01 | -0.79 | 1.26 | 1.26 | 1.22 | 8433 |
| 1734629400 | 1.27 | -0.01 | -0.39 | 1.28 | 1.28 | 1.16 | 32676 |
| 1734543000 | 1.275 | -0.1 | -6.93 | 1.355 | 1.4 | 1.22 | 75668 |
| 1734456600 | 1.37 | 0.02 | 1.11 | 1.355 | 1.3799999 | 1.3 | 33928 |
| 1734370200 | 1.355 | 0.15 | 11.98 | 1.27 | 1.3899999 | 1.245 | 113468 |
| 1734111000 | 1.21 | 0.1 | 8.52 | 1.1 | 1.29 | 1.1 | 37227 |
| 1734024600 | 1.115 | 0.03 | 3.24 | 1.05 | 1.155 | 1.05 | 71618 |
| 1733938200 | 1.08 | -0.12 | -10.00 | 1.2 | 1.205 | 1.08 | 64372 |
| 1733851800 | 1.2 | 0 | 0.00 | 1.2 | 1.275 | 1.125 | 98064 |
| 1733765400 | 1.2 | 0.07 | 6.19 | 1.18 | 1.235 | 1.1399999 | 42499 |
| 1733506200 | 1.1299999 | -0.13 | -10.32 | 1.25 | 1.27 | 1.1299999 | 96318 |
| 1733419800 | 1.26 | -0.06 | -4.55 | 1.26 | 1.295 | 1.18 | 59501 |
| 1733333400 | 1.32 | 0.07 | 5.18 | 1.26 | 1.34 | 1.1399999 | 77116 |
| 1733247000 | 1.2549999 | 0.2 | 18.96 | 1.055 | 1.2549999 | 1.025 | 120889 |
| 1733160600 | 1.055 | -0.02 | -1.86 | 1.075 | 1.075 | 1 | 18080 |
| 1732901400 | 1.075 | -0.08 | -6.52 | 1.1 | 1.165 | 1.065 | 61069 |
| 1732815000 | 1.15 | 0.1 | 9.52 | 1.05 | 1.25 | 1.03 | 162420 |
| 1732728600 | 1.05 | 0.07 | 6.92 | 1 | 1.1 | 0.954 | 73232 |
| 1732642200 | 0.982 | -0.002 | -0.20 | 0.984 | 1.01 | 0.982 | 57173 |
| 1732555800 | 0.984 | -0.002 | -0.20 | 1 | 1.0149999 | 0.984 | 37439 |
| 1732296600 | 0.986 | -0.006 | -0.60 | 0.982 | 1 | 0.982 | 8693 |
| 1732210200 | 0.992 | 0.006 | 0.61 | 0.984 | 1 | 0.982 | 5063 |
| 1732123800 | 0.986 | -0.012 | -1.20 | 0.998 | 0.998 | 0.982 | 1906 |
| 1732037400 | 0.998 | 0.022 | 2.25 | 0.98 | 0.998 | 0.97 | 5289 |
| 1731951000 | 0.976 | -0.024 | -2.40 | 0.99 | 0.99 | 0.972 | 9752 |
| 1731691800 | 1 | 0.01 | 1.01 | 0.96 | 1 | 0.95 | 9941 |
| 1731605400 | 0.99 | 0.008 | 0.81 | 0.972 | 0.99 | 0.94 | 1749 |
| 1731519000 | 0.982 | 0 | 0.00 | 0.982 | 0.982 | 0.982 | 0 |
| 1731432600 | 0.982 | 0 | 0.00 | 0.982 | 0.982 | 0.982 | 0 |
| 1731346200 | 0.982 | 0.042 | 4.47 | 0.95 | 1 | 0.94 | 26729 |
| 1731087000 | 0.94 | -0.056 | -5.62 | 0.996 | 0.996 | 0.928 | 11151 |
| 1731000600 | 0.996 | -0.004 | -0.40 | 1 | 1 | 0.922 | 45266 |
| 1730914200 | 1 | -0.07 | -6.54 | 1.09 | 1.09 | 1 | 19751 |
| 1730827800 | 1.07 | 0.04 | 3.88 | 1.045 | 1.07 | 1.04 | 4784 |
| 1730741400 | 1.03 | -0.03 | -2.83 | 1.1 | 1.1 | 1.03 | 11740 |
| 1730482200 | 1.06 | 0.01 | 0.95 | 1.085 | 1.11 | 1.06 | 2576 |
| 1730395800 | 1.05 | -0.06 | -5.41 | 1.115 | 1.1399999 | 1.05 | 25287 |
| 1730309400 | 1.11 | -0.07 | -5.93 | 1.18 | 1.18 | 1.07 | 13783 |
| 1730223000 | 1.18 | -0.02 | -1.67 | 1.17 | 1.225 | 1.1399999 | 22731 |
| 1730136600 | 1.2 | 0 | 0.00 | 1.24 | 1.24 | 1.2 | 4823 |
| 1729873800 | 1.2 | -0.01 | -0.83 | 1.23 | 1.23 | 1.19 | 8415 |
| 1729787400 | 1.21 | -0.02 | -1.63 | 1.23 | 1.235 | 1.19 | 10008 |
| 1729701000 | 1.23 | 0.02 | 1.65 | 1.21 | 1.235 | 1.195 | 3909 |
| 1729614600 | 1.21 | -0.04 | -2.81 | 1.22 | 1.24 | 1.21 | 4551 |
| 1729528200 | 1.245 | 0.02 | 1.22 | 1.23 | 1.25 | 1.185 | 11351 |
| 1729269000 | 1.23 | 0.01 | 0.82 | 1.195 | 1.24 | 1.16 | 36673 |
| 1729182600 | 1.22 | -0.28 | -18.39 | 1.36 | 1.495 | 1.145 | 71240 |
| 1729096200 | 1.495 | 0 | 0.00 | 1.495 | 1.495 | 1.495 | 0 |
| 1729009800 | 1.495 | 0.01 | 0.34 | 1.45 | 1.495 | 1.45 | 4312 |
| 1728923400 | 1.49 | 0.09 | 6.43 | 1.4 | 1.495 | 1.375 | 22808 |
| 1728664200 | 1.4 | 0.01 | 0.72 | 1.4 | 1.43 | 1.355 | 5260 |
| 1728577800 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1728491400 | 1.3899999 | -0.05 | -3.47 | 1.4 | 1.43 | 1.3899999 | 2093 |
| 1728405000 | 1.44 | 0.04 | 3.23 | 1.44 | 1.44 | 1.4 | 16457 |
| 1728318600 | 1.395 | -0.02 | -1.06 | 1.46 | 1.46 | 1.385 | 10141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
