Entreprendre (ALENR)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.606060606061 | 8.25 | 8.25 | 6 | 7776 | 8.23502791 | DE |
| 4 | 3 | 57.6923076923 | 5.2 | 8.5 | 5.2 | 3489 | 8.23966552 | DE |
| 12 | 3.84 | 88.0733944954 | 4.36 | 8.5 | 4.36 | 1083 | 8.22637565 | DE |
| 26 | 5.2 | 173.333333333 | 3 | 8.5 | 3 | 488 | 8.19723665 | DE |
| 52 | 5.06 | 161.146496815 | 3.14 | 8.5 | 2.92 | 246 | 8.09128931 | DE |
| 156 | 1.4 | 20.5882352941 | 6.8 | 8.5 | 2.88 | 95 | 7.60937215 | DE |
| 260 | 0.2 | 2.5 | 8 | 10 | 2.12 | 81 | 7.54406534 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 8.2 | -0.05 | -0.61 | 8.2 | 8.2 | 8.2 | 1005 |
| 1736789400 | 8.25 | 0.05 | 0.61 | 8.25 | 8.25 | 8.25 | 5697 |
| 1736530200 | 8.2 | 1 | 13.89 | 8.2 | 8.2 | 8.2 | 3599 |
| 1736443800 | 7.2 | -1.05 | -12.73 | 6 | 7.2 | 6 | 383 |
| 1736357400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1736271000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 29200 |
| 1736184600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 19224 |
| 1735925400 | 8.25 | 0.05 | 0.61 | 8.5 | 8.5 | 8.25 | 868 |
| 1735839000 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 130 |
| 1735666200 | 8.2 | 0.15 | 1.86 | 8.2 | 8.2 | 8.2 | 124 |
| 1735579800 | 8.05 | 2.85 | 54.81 | 8.05 | 8.05 | 8.05 | 91 |
| 1735320600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1735061400 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734975000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734715800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734629400 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734543000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734456600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734370200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1734111000 | 5.2 | 0.76 | 17.12 | 5.2 | 5.2 | 5.2 | 184 |
| 1734024600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733938200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733851800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733765400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733506200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733419800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733333400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733247000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1733160600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732901400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732815000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732728600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732642200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732555800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732296600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732210200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732123800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1732037400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731951000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731691800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731605400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731519000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731432600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731346200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731087000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1731000600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730914200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730827800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730741400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730482200 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730395800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730309400 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730223000 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1730136600 | 4.44 | 0.04 | 0.91 | 4.44 | 4.44 | 4.44 | 49 |
| 1729873800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1729787400 | 4.4 | 0.04 | 0.92 | 4.4 | 4.4 | 4.4 | 12 |
| 1729701000 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1729614600 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1729528200 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1729269000 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1729182600 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1729096200 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1729009800 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
