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 | 19700 | 19700 | 19700 | 2 | 19700 | DE |
| 4 | -2500 | -11.2612612613 | 22200 | 22200 | 19700 | 2 | 20533.3333333 | DE |
| 12 | -4100 | -17.2268907563 | 23800 | 23800 | 19700 | 3 | 20646.1538461 | DE |
| 26 | -3300 | -14.347826087 | 23000 | 23800 | 19700 | 2 | 21011.7647059 | DE |
| 52 | -8500 | -30.1418439716 | 28200 | 29200 | 19700 | 2 | 22593.5483871 | DE |
| 156 | 6600 | 50.3816793893 | 13100 | 29200 | 13100 | 2 | 19665 | DE |
| 260 | 12650 | 179.432624113 | 7050 | 29200 | 4620 | 2 | 14790.4390244 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 19700 | -2 | -11.26 | 19700 | 19700 | 19700 | 2 |
| 1721233800 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1721147400 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1721061000 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1720801800 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1720715400 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1720629000 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1720542600 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1720456200 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1720197000 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1720110600 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1720024200 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1719937800 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1719851400 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1719592200 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1719505800 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1719419400 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1719333000 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1719246600 | 22200 | 2 | 11.00 | 22200 | 22200 | 22200 | 1 |
| 1718987400 | 20000 | 0 | 0.00 | 20000 | 20000 | 20000 | 0 |
| 1718901000 | 20000 | 0 | 0.00 | 20000 | 20000 | 20000 | 0 |
| 1718814600 | 20000 | 0 | 0.00 | 20000 | 20000 | 20000 | 0 |
| 1718728200 | 20000 | 0 | 0.00 | 20000 | 20000 | 20000 | 0 |
| 1718641800 | 20000 | -2 | -9.91 | 20200 | 20200 | 20000 | 8 |
| 1718382600 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1718296200 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1718209800 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1718123400 | 22200 | 0 | 0.00 | 22200 | 22200 | 22200 | 0 |
| 1718037000 | 22200 | -800 | -3.48 | 22200 | 22200 | 22200 | 0 |
| 1717777800 | 23000 | -800 | -3.36 | 23000 | 23000 | 23000 | 1 |
| 1717691400 | 23800 | 0 | 0.00 | 23800 | 23800 | 23800 | 0 |
| 1717605000 | 23800 | 2 | 9.17 | 23800 | 23800 | 23800 | 1 |
| 1717518600 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1717432200 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1717173000 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1717086600 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1717000200 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1716913800 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1716827400 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1716568200 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1716481800 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1716395400 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1716309000 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1716222600 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1715963400 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1715877000 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1715790600 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1715704200 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1715617800 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1715358600 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1715272200 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1715185800 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1715099400 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1715013000 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1714753800 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1714667400 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1714494600 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1714408200 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1714149000 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1714062600 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1713976200 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1713889800 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1713803400 | 21800 | 0 | 0.00 | 21800 | 21800 | 21800 | 0 |
| 1713544200 | 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.
