Dolfines (ALDOL)
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 | 0.62 | 29.5238095238 | 2.1 | 2.74 | 1.95 | 2441 | 2.2550521 | DE |
| 4 | 2.7195 | 543900 | 0.0005 | 2.94 | 0.0004 | 10023588 | 0.00083628 | DE |
| 12 | 2.7193 | 388471.428571 | 0.0007 | 2.94 | 0.0004 | 13178643 | 0.00066804 | DE |
| 26 | 2.7189 | 247172.727273 | 0.0011 | 2.94 | 0.0004 | 15814032 | 0.00087862 | DE |
| 52 | 2.7195 | 543900 | 0.0005 | 2.94 | 0.0003 | 21792036 | 0.00088126 | DE |
| 156 | 2.3501 | 635.33387402 | 0.3699 | 2.94 | 0.0001 | 18115559 | 0.00774998 | DE |
| 260 | -0.94 | -25.6830601093 | 3.66 | 3.66 | 0.0001 | 11670683 | 0.01431834 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 2.5 | 0.22 | 9.65 | 2.2799999 | 2.5 | 2.2799999 | 1450 |
| 1731691800 | 2.2799999 | 0.03 | 1.56 | 2.055 | 2.3 | 2.055 | 1878 |
| 1731605400 | 2.245 | -0.08 | -3.23 | 2.2895 | 2.35 | 2.1 | 3163 |
| 1731519000 | 2.32 | 0.2 | 9.38 | 2.15 | 2.32 | 1.95 | 1990 |
| 1731432600 | 2.121 | 0 | 0.05 | 2.1 | 2.4 | 2.1 | 3726 |
| 1731346200 | 2.12 | -0.3 | -12.38 | 2.41 | 2.41 | 2.12 | 1396 |
| 1731087000 | 2.4195 | -0.07 | -2.83 | 2.09 | 2.44 | 2.07 | 976 |
| 1731000600 | 2.49 | -0.16 | -6.04 | 2.2599999 | 2.49 | 1.9 | 7033 |
| 1730914200 | 2.65 | 2.65 | 441,640.29 | 2.5099999 | 2.94 | 2.5 | 827 |
| 1730827800 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 10129868 |
| 1730741400 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005999 | 0.0004 | 22496327 |
| 1730482200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 48265079 |
| 1730395800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005 | 40502037 |
| 1730309400 | 0.0005999 | 0.0001 | 20.00 | 0.0005 | 0.0005999 | 0.0005 | 22629261 |
| 1730223000 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 8272606 |
| 1730136600 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005999 | 0.0004 | 6184277 |
| 1729873800 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0004 | 6019000 |
| 1729787400 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 13720298 |
| 1729701000 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 7480420 |
| 1729614600 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005999 | 0.0005 | 14750138 |
| 1729528200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1729269000 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 24230700 |
| 1729182600 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 3114357 |
| 1729096200 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 1431666 |
| 1729009800 | 0.0005 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 2357943 |
| 1728923400 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0005999 | 0.0005 | 31594959 |
| 1728664200 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005999 | 29462205 |
| 1728577800 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0007 | 0.0005999 | 46910242 |
| 1728491400 | 0.0005999 | 0 | 0.00 | 0.0008 | 0.0011 | 0.0005999 | 283011935 |
| 1728405000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 3105110 |
| 1728318600 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 339293 |
| 1728059400 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005999 | 0.0005 | 4361555 |
| 1727973000 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 2568300 |
| 1727886600 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0005999 | 0.0005 | 91930 |
| 1727800200 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 473695 |
| 1727713800 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005999 | 0.0005 | 1594554 |
| 1727454600 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 4752548 |
| 1727368200 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 1055748 |
| 1727281800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 3835371 |
| 1727195400 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 3712835 |
| 1727109000 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 4028224 |
| 1726849800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 1076890 |
| 1726763400 | 0.0005999 | 0.0001 | 20.00 | 0.0005 | 0.0005999 | 0.0005 | 666089 |
| 1726677000 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0005999 | 0.0005 | 14289150 |
| 1726590600 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005 | 28866567 |
| 1726504200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 262044 |
| 1726245000 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0007 | 0.0005999 | 1660520 |
| 1726158600 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 74428 |
| 1726072200 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0007 | 0.0005999 | 11004499 |
| 1725985800 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 13770796 |
| 1725899400 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0007 | 0.0005999 | 310118 |
| 1725640200 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 441629 |
| 1725553800 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 5081402 |
| 1725467400 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 11796929 |
| 1725381000 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 44380 |
| 1725294600 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 406600 |
| 1725035400 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 24775271 |
| 1724949000 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 1023000 |
| 1724862600 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 1588000 |
| 1724776200 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 7896715 |
| 1724689800 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 11888330 |
| 1724430600 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 2669372 |
| 1724344200 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 1436000 |
| 1724257800 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.0005999 | 13932951 |
| 1724171400 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005999 | 16816651 |
| 1724085000 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0008 | 0.0005999 | 81526602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
