Eurofins Cerep (ALECR)
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 | 0 | 19600 | 19600 | 19600 | 1 | 19600 | DE |
| 4 | -200 | -1.0101010101 | 19800 | 20000 | 18200 | 1 | 19577.7777778 | DE |
| 12 | -2200 | -10.0917431193 | 21800 | 21800 | 18200 | 0 | 19687.5 | DE |
| 26 | -2600 | -11.7117117117 | 22200 | 22200 | 18200 | 0 | 20297.8723404 | DE |
| 52 | -5400 | -21.6 | 25000 | 25000 | 18200 | 0 | 20512.9032258 | DE |
| 156 | 2400 | 13.9534883721 | 17200 | 29200 | 16800 | 0 | 20740.4958678 | DE |
| 260 | 13400 | 216.129032258 | 6200 | 29200 | 4620 | 0 | 16177.9565217 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 19600 | 0 | 0.00 | 19600 | 19600 | 19600 | 1 |
| 1735839000 | 19600 | 0 | 0.00 | 19600 | 19600 | 19600 | 0 |
| 1735666200 | 19600 | 0 | 0.00 | 19600 | 19600 | 19600 | 0 |
| 1735579800 | 19600 | 0 | 0.00 | 19600 | 19600 | 19600 | 0 |
| 1735320600 | 19600 | 1 | 7.69 | 19600 | 19600 | 19600 | 5 |
| 1735061400 | 18200 | 0 | 0.00 | 18200 | 18200 | 18200 | 0 |
| 1734975000 | 18200 | -1 | -9.00 | 18200 | 18200 | 18200 | 1 |
| 1734715800 | 20000 | 0 | 0.00 | 20000 | 20000 | 20000 | 1 |
| 1734629400 | 20000 | 0 | 0.00 | 20000 | 20000 | 20000 | 0 |
| 1734543000 | 20000 | 0 | 0.00 | 20000 | 20000 | 20000 | 0 |
| 1734456600 | 20000 | 0 | 0.00 | 20000 | 20000 | 20000 | 0 |
| 1734370200 | 20000 | 0 | 0.00 | 20000 | 20000 | 20000 | 0 |
| 1734111000 | 20000 | 0 | 0.00 | 20000 | 20000 | 20000 | 0 |
| 1734024600 | 20000 | 0 | 0.00 | 20000 | 20000 | 20000 | 0 |
| 1733938200 | 20000 | 2 | 11.11 | 20000 | 20000 | 20000 | 2 |
| 1733851800 | 18000 | -1 | -9.09 | 18000 | 18000 | 18000 | 1 |
| 1733765400 | 19800 | 0 | 0.00 | 19800 | 19800 | 19800 | 0 |
| 1733506200 | 19800 | 0 | 0.00 | 19800 | 19800 | 19800 | 0 |
| 1733419800 | 19800 | 0 | 0.00 | 19800 | 19800 | 19800 | 0 |
| 1733333400 | 19800 | 0 | 0.00 | 19800 | 19800 | 19800 | 0 |
| 1733247000 | 19800 | 0 | 0.00 | 19800 | 19800 | 19800 | 0 |
| 1733160600 | 19800 | 0 | 0.00 | 19800 | 19800 | 19800 | 0 |
| 1732901400 | 19800 | 0 | 0.00 | 19800 | 19800 | 19800 | 0 |
| 1732815000 | 19800 | 0 | 0.00 | 19800 | 19800 | 19800 | 0 |
| 1732728600 | 19800 | 0 | 0.00 | 19800 | 19800 | 19800 | 0 |
| 1732642200 | 19800 | 0 | 0.00 | 19800 | 19800 | 19800 | 0 |
| 1732555800 | 19800 | 0 | 0.00 | 19800 | 19800 | 19800 | 0 |
| 1732296600 | 19800 | 0 | 0.00 | 19800 | 19800 | 19800 | 0 |
| 1732210200 | 19800 | 0 | 0.00 | 19800 | 19800 | 19800 | 0 |
| 1732123800 | 19800 | 0 | 0.00 | 19800 | 19800 | 19800 | 0 |
| 1732037400 | 19800 | 500 | 2.59 | 19100 | 19800 | 19100 | 3 |
| 1731951000 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1731691800 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1731605400 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1731519000 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1731432600 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1731346200 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1731087000 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1731000600 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1730914200 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1730827800 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1730741400 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1730482200 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1730395800 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1730309400 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1730223000 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1730136600 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1729873800 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1729787400 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 0 |
| 1729701000 | 19300 | 0 | 0.00 | 19300 | 19300 | 19300 | 1 |
| 1729614600 | 19300 | -1 | -8.10 | 19300 | 19300 | 19300 | 5 |
| 1729528200 | 21000 | 1 | 9.38 | 21000 | 21000 | 21000 | 4 |
| 1729269000 | 19200 | 100 | 0.52 | 19200 | 19200 | 19200 | 2 |
| 1729182600 | 19100 | -2 | -9.91 | 19100 | 19100 | 19100 | 1 |
| 1729096200 | 21200 | 0 | 0.00 | 21200 | 21200 | 21200 | 0 |
| 1729009800 | 21200 | 0 | 0.00 | 21200 | 21200 | 21200 | 0 |
| 1728923400 | 21200 | -600 | -2.75 | 21200 | 21200 | 21200 | 3 |
| 1728664200 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1728577800 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1728491400 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1728405000 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1728318600 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1728059400 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
