Ediliziacrobatica SpA (ALEAC)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -2.7027027027 | 7.4 | 7.4 | 6.9 | 295 | 7.14898132 | DE |
| 4 | -0.5 | -6.49350649351 | 7.7 | 7.7 | 6.9 | 142 | 7.18992587 | DE |
| 12 | -0.3 | -4 | 7.5 | 7.9 | 6.9 | 121 | 7.43656988 | DE |
| 26 | -1.3 | -15.2941176471 | 8.5 | 9 | 6.9 | 345 | 7.93194699 | DE |
| 52 | -5.45 | -43.0830039526 | 12.65 | 12.75 | 6.9 | 512 | 9.68241081 | DE |
| 156 | -8.5 | -54.1401273885 | 15.7 | 18.6 | 6.9 | 663 | 13.99666112 | DE |
| 260 | 0.4 | 5.88235294118 | 6.8 | 21 | 2.9 | 782 | 13.01365562 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 7.2 | 0.3 | 4.35 | 6.9 | 7.2 | 6.9 | 500 |
| 1739467800 | 6.9 | -0.2 | -2.82 | 7.1 | 7.1 | 6.9 | 201 |
| 1739381400 | 7.1 | -0.1 | -1.39 | 7.2 | 7.2 | 6.9 | 1364 |
| 1739295000 | 7.2 | -0.2 | -2.70 | 7.4 | 7.4 | 7.1 | 476 |
| 1739208600 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 1 |
| 1738949400 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 1 |
| 1738863000 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 1 |
| 1738776600 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 1 |
| 1738690200 | 7.4 | 0.2 | 2.78 | 7.2 | 7.4 | 7.2 | 300 |
| 1738603800 | 7.2 | -0.1 | -1.37 | 7.3 | 7.3 | 7.2 | 202 |
| 1738344600 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 1 |
| 1738258200 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 1 |
| 1738171800 | 7.3 | 0.2 | 2.82 | 7.1 | 7.3 | 7.1 | 301 |
| 1738085400 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 1 |
| 1737999000 | 7.1 | -0.1 | -1.39 | 7.2 | 7.2 | 7.1 | 571 |
| 1737739800 | 7.2 | -0.08 | -1.10 | 7.2 | 7.2 | 7.2 | 1 |
| 1737653400 | 7.28 | 0 | 0.00 | 7.28 | 7.28 | 7.28 | 0 |
| 1737567000 | 7.28 | 0 | 0.00 | 7.28 | 7.28 | 7.28 | 0 |
| 1737480600 | 7.28 | -0.42 | -5.45 | 7.7 | 7.7 | 7.2 | 1396 |
| 1737394200 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 1 |
| 1737135000 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 1 |
| 1737048600 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 3 |
| 1736962200 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 1 |
| 1736875800 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 135 |
| 1736789400 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 1 |
| 1736530200 | 7.7 | 0.06 | 0.79 | 7.64 | 7.7 | 7.64 | 8 |
| 1736443800 | 7.64 | 0.04 | 0.53 | 7.6 | 7.64 | 7.6 | 151 |
| 1736357400 | 7.6 | -0.1 | -1.30 | 7.7 | 7.8 | 7.5 | 328 |
| 1736271000 | 7.7 | 0.1 | 1.32 | 7.6 | 7.7 | 7.6 | 199 |
| 1736184600 | 7.6 | 0.1 | 1.33 | 7.5 | 7.6 | 7.5 | 2 |
| 1735925400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 1 |
| 1735839000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 1 |
| 1735666200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 1 |
| 1735579800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.4 | 575 |
| 1735320600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 31 |
| 1735061400 | 7.5 | 0 | 0.00 | 7.52 | 7.52 | 7.5 | 76 |
| 1734975000 | 7.5 | -0.1 | -1.32 | 7.6 | 7.8 | 7.5 | 125 |
| 1734715800 | 7.6 | -0.3 | -3.80 | 7.9 | 7.9 | 7.6 | 376 |
| 1734629400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 1 |
| 1734543000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 1 |
| 1734456600 | 7.9 | 0.3 | 3.95 | 7.6 | 7.9 | 7.6 | 151 |
| 1734370200 | 7.6 | -0.2 | -2.56 | 7.8 | 7.8 | 7.6 | 235 |
| 1734111000 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 1 |
| 1734024600 | 7.8 | 0.1 | 1.30 | 7.7 | 7.8 | 7.7 | 137 |
| 1733938200 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 1 |
| 1733851800 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1733765400 | 7.7 | -0.1 | -1.28 | 7.8 | 7.8 | 7.7 | 12 |
| 1733506200 | 7.8 | 0.1 | 1.30 | 7.72 | 7.8 | 7.72 | 13 |
| 1733419800 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 1 |
| 1733333400 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 1 |
| 1733247000 | 7.7 | -0.06 | -0.77 | 7.76 | 7.76 | 7.7 | 61 |
| 1733160600 | 7.76 | 0.06 | 0.78 | 7.76 | 7.76 | 7.76 | 1 |
| 1732901400 | 7.7 | 0.1 | 1.32 | 7.6 | 7.7 | 7.6 | 191 |
| 1732815000 | 7.6 | 0.1 | 1.33 | 7.4 | 7.6 | 7.4 | 294 |
| 1732728600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732642200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 1 |
| 1732555800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.1 | 951 |
| 1732296600 | 7.5 | -0.1 | -1.32 | 7.6 | 7.6 | 7.5 | 176 |
| 1732210200 | 7.6 | -0.3 | -3.80 | 7.9 | 7.9 | 7.6 | 505 |
| 1732123800 | 7.9 | -0.1 | -1.25 | 8 | 8 | 7.9 | 134 |
| 1732037400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 1 |
| 1731951000 | 8 | 0.1 | 1.27 | 8 | 8 | 8 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
