Ediliziacrobatica SpA (ALEAC)
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 | -0.06 | -0.692840646651 | 8.66 | 8.66 | 8.4 | 226 | 8.4785461 | DE |
| 4 | -1.06 | -10.9730848861 | 9.66 | 9.86 | 8.1 | 658 | 8.71395575 | DE |
| 12 | -2.6 | -23.2142857143 | 11.2 | 11.6 | 8.1 | 442 | 9.64717346 | DE |
| 26 | -4.65 | -35.0943396226 | 13.25 | 13.25 | 8.1 | 644 | 11.35545177 | DE |
| 52 | -8.7 | -50.289017341 | 17.3 | 18.4 | 8.1 | 722 | 13.20006424 | DE |
| 156 | -3.9 | -31.2 | 12.5 | 21 | 8.1 | 835 | 15.58842626 | DE |
| 260 | 1.9 | 28.3582089552 | 6.7 | 21 | 2.9 | 743 | 13.20729412 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 1 |
| 1721061000 | 8.6 | 0.2 | 2.38 | 8.4 | 8.6 | 8.4 | 151 |
| 1720801800 | 8.4 | -0.2 | -2.33 | 8.6 | 8.6 | 8.4 | 685 |
| 1720715400 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 130 |
| 1720629000 | 8.6 | -0.06 | -0.69 | 8.66 | 8.66 | 8.6 | 161 |
| 1720542600 | 8.66 | 0 | 0.00 | 8.66 | 8.66 | 8.66 | 401 |
| 1720456200 | 8.66 | 0.26 | 3.10 | 8.46 | 8.66 | 8.46 | 1886 |
| 1720197000 | 8.4 | -0.16 | -1.87 | 8.56 | 8.56 | 8.4 | 2046 |
| 1720110600 | 8.56 | 0.46 | 5.68 | 8.26 | 8.56 | 8.2 | 1125 |
| 1720024200 | 8.1 | -0.16 | -1.94 | 8.26 | 8.26 | 8.1 | 793 |
| 1719937800 | 8.26 | -0.12 | -1.43 | 8.38 | 8.38 | 8.2 | 171 |
| 1719851400 | 8.38 | -0.48 | -5.42 | 8.86 | 8.86 | 8.1 | 1459 |
| 1719592200 | 8.86 | -0.04 | -0.45 | 8.9 | 8.9 | 8.8 | 325 |
| 1719505800 | 8.9 | -0.1 | -1.11 | 9 | 9 | 8.9 | 276 |
| 1719419400 | 9 | -0.1 | -1.10 | 8.8 | 9.06 | 8.8 | 1225 |
| 1719333000 | 9.1 | -0.1 | -1.09 | 9.1 | 9.1 | 9.1 | 28 |
| 1719246600 | 9.2 | -0.2 | -2.13 | 9.4 | 9.4 | 9.2 | 480 |
| 1718987400 | 9.4 | -0.3 | -3.09 | 9.7 | 9.76 | 9.4 | 940 |
| 1718901000 | 9.7 | -0.16 | -1.62 | 9.86 | 9.86 | 9.7 | 494 |
| 1718814600 | 9.86 | 0.3 | 3.14 | 9.66 | 9.86 | 9.66 | 376 |
| 1718728200 | 9.56 | 0.06 | 0.63 | 9.5 | 9.56 | 9.5 | 126 |
| 1718641800 | 9.5 | -0.2 | -2.06 | 9.7 | 9.7 | 9.5 | 286 |
| 1718382600 | 9.7 | -0.22 | -2.22 | 9.9 | 9.9 | 9.7 | 488 |
| 1718296200 | 9.92 | 0.02 | 0.20 | 9.92 | 9.92 | 9.92 | 1 |
| 1718209800 | 9.9 | -0.1 | -1.00 | 9.9 | 9.9 | 9.9 | 113 |
| 1718123400 | 10 | -0.05 | -0.50 | 10.05 | 10.05 | 10 | 346 |
| 1718037000 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1717777800 | 10.05 | 0.05 | 0.50 | 10 | 10.05 | 10 | 10 |
| 1717691400 | 10 | -0.3 | -2.91 | 10.3 | 10.3 | 10 | 436 |
| 1717605000 | 10.3 | -0.05 | -0.48 | 10.35 | 10.35 | 10.3 | 151 |
| 1717518600 | 10.35 | 0.1 | 0.98 | 10.35 | 10.35 | 10.35 | 36 |
| 1717432200 | 10.25 | 0.25 | 2.50 | 10 | 10.25 | 10 | 296 |
| 1717173000 | 10 | 0 | 0.00 | 10 | 10.15 | 10 | 630 |
| 1717086600 | 10 | -0.05 | -0.50 | 10.05 | 10.05 | 10 | 29 |
| 1717000200 | 10.05 | -0.35 | -3.37 | 10.4 | 10.4 | 10 | 663 |
| 1716913800 | 10.4 | -0.35 | -3.26 | 10.75 | 10.75 | 10.4 | 1426 |
| 1716827400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.65 | 171 |
| 1716568200 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 1 |
| 1716481800 | 10.75 | 0.05 | 0.47 | 10.75 | 10.75 | 10.75 | 1 |
| 1716395400 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 1 |
| 1716309000 | 10.7 | -0.05 | -0.47 | 10.75 | 10.75 | 10.6 | 784 |
| 1716222600 | 10.75 | -0.15 | -1.38 | 10.9 | 10.9 | 10.45 | 1719 |
| 1715963400 | 10.9 | -0.05 | -0.46 | 10.95 | 10.95 | 10.9 | 118 |
| 1715877000 | 10.95 | 0.05 | 0.46 | 10.95 | 10.95 | 10.95 | 1 |
| 1715790600 | 10.9 | -0.35 | -3.11 | 11.1 | 11.1 | 10.9 | 153 |
| 1715704200 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1715617800 | 11.25 | -0.15 | -1.32 | 11.4 | 11.4 | 10.6 | 2183 |
| 1715358600 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 1 |
| 1715272200 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 1 |
| 1715185800 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 1 |
| 1715099400 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 1 |
| 1715013000 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 70 |
| 1714753800 | 11.4 | -0.05 | -0.44 | 11.4 | 11.4 | 11.4 | 125 |
| 1714667400 | 11.45 | -0.1 | -0.87 | 11.55 | 11.6 | 11.4 | 568 |
| 1714494600 | 11.55 | 0.1 | 0.87 | 11.45 | 11.55 | 11.45 | 251 |
| 1714408200 | 11.45 | 0.15 | 1.33 | 11.3 | 11.45 | 11.3 | 499 |
| 1714149000 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 1 |
| 1714062600 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 1 |
| 1713976200 | 11.3 | -0.05 | -0.44 | 11.2 | 11.3 | 11.2 | 370 |
| 1713889800 | 11.35 | 0.35 | 3.18 | 11.05 | 11.35 | 11.05 | 503 |
| 1713803400 | 11 | -0.1 | -0.90 | 11.1 | 11.1 | 11 | 42 |
| 1713544200 | 11.1 | -0.3 | -2.63 | 11.4 | 11.4 | 11.1 | 376 |
| 1713457800 | 11.4 | -0.25 | -2.15 | 11.65 | 11.65 | 11.4 | 351 |
| 1713371400 | 11.65 | 0.05 | 0.43 | 11.6 | 11.65 | 11.6 | 225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
