EntreparticuliersCom (ALENT)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.036 | 6.79245283019 | 0.53 | 0.81 | 0.52 | 13727 | 0.74072227 | DE |
| 4 | -0.022 | -3.74149659864 | 0.588 | 0.81 | 0.5 | 9470 | 0.60182784 | DE |
| 12 | -0.034 | -5.66666666667 | 0.6 | 0.81 | 0.5 | 6804 | 0.6219737 | DE |
| 26 | -0.254 | -30.9756097561 | 0.82 | 0.98 | 0.5 | 6368 | 0.70634192 | DE |
| 52 | -0.884 | -60.9655172414 | 1.45 | 1.825 | 0.5 | 5236 | 0.8817665 | DE |
| 156 | -4.684 | -89.219047619 | 5.25 | 12.3 | 0.5 | 10578 | 5.09178746 | DE |
| 260 | -0.209 | -26.9677419355 | 0.775 | 28.6 | 0.5 | 13408 | 8.76813105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 0.5659999 | -0.184 | -24.53 | 0.75 | 0.75 | 0.56 | 25870 |
| 1720715400 | 0.75 | 0.21 | 38.89 | 0.54 | 0.81 | 0.54 | 65625 |
| 1720629000 | 0.54 | -0.008 | -1.46 | 0.548 | 0.548 | 0.54 | 296 |
| 1720542600 | 0.548 | 0.026 | 4.98 | 0.522 | 0.548 | 0.52 | 1534 |
| 1720456200 | 0.522 | -0.008 | -1.51 | 0.52 | 0.522 | 0.52 | 670 |
| 1720197000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.52 | 509 |
| 1720110600 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.52 | 111 |
| 1720024200 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 111 |
| 1719937800 | 0.52 | 0 | 0.00 | 0.52 | 0.53 | 0.52 | 356 |
| 1719851400 | 0.52 | 0.018 | 3.59 | 0.52 | 0.52 | 0.52 | 1499 |
| 1719592200 | 0.502 | -0.008 | -1.57 | 0.51 | 0.51 | 0.5 | 7309 |
| 1719505800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 449 |
| 1719419400 | 0.51 | 0 | 0.00 | 0.51 | 0.52 | 0.51 | 276 |
| 1719333000 | 0.51 | 0.01 | 2.00 | 0.5 | 0.512 | 0.5 | 2750 |
| 1719246600 | 0.5 | -0.07 | -12.28 | 0.58 | 0.58 | 0.5 | 10422 |
| 1718987400 | 0.5699999 | 0.0399999 | 7.55 | 0.55 | 0.58 | 0.53 | 11052 |
| 1718901000 | 0.53 | 0.006 | 1.15 | 0.51 | 0.53 | 0.51 | 2158 |
| 1718814600 | 0.524 | 0.014 | 2.75 | 0.54 | 0.54 | 0.524 | 1841 |
| 1718728200 | 0.51 | 0.006 | 1.19 | 0.504 | 0.51 | 0.504 | 2807 |
| 1718641800 | 0.504 | -0.02 | -3.82 | 0.5 | 0.53 | 0.5 | 7479 |
| 1718382600 | 0.524 | -0.066 | -11.19 | 0.588 | 0.71 | 0.524 | 72141 |
| 1718296200 | 0.59 | 0.0200001 | 3.51 | 0.5719999 | 0.59 | 0.5699999 | 370 |
| 1718209800 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.5699999 | 0.5699999 | 168 |
| 1718123400 | 0.58 | -0.01 | -1.69 | 0.592 | 0.6 | 0.58 | 1031 |
| 1718037000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1717777800 | 0.59 | 0.04 | 7.27 | 0.554 | 0.598 | 0.554 | 2158 |
| 1717691400 | 0.55 | -0.03 | -5.17 | 0.578 | 0.578 | 0.55 | 1606 |
| 1717605000 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.58 | 0.55 | 2363 |
| 1717518600 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.56 | 3310 |
| 1717432200 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 141 |
| 1717173000 | 0.6 | 0.01 | 1.69 | 0.592 | 0.6 | 0.5699999 | 5551 |
| 1717086600 | 0.59 | -0.018 | -2.96 | 0.6 | 0.608 | 0.59 | 686 |
| 1717000200 | 0.608 | 0.018 | 3.05 | 0.592 | 0.618 | 0.59 | 4101 |
| 1716913800 | 0.59 | -0.002 | -0.34 | 0.592 | 0.592 | 0.59 | 53 |
| 1716827400 | 0.592 | -0.018 | -2.95 | 0.59 | 0.6 | 0.59 | 1883 |
| 1716568200 | 0.61 | 0 | 0.00 | 0.612 | 0.612 | 0.61 | 291 |
| 1716481800 | 0.61 | 0 | 0.00 | 0.612 | 0.612 | 0.61 | 299 |
| 1716395400 | 0.61 | 0 | 0.00 | 0.608 | 0.61 | 0.6 | 923 |
| 1716309000 | 0.61 | 0.008 | 1.33 | 0.61 | 0.61 | 0.6 | 2240 |
| 1716222600 | 0.602 | 0 | 0.00 | 0.604 | 0.62 | 0.602 | 1421 |
| 1715963400 | 0.602 | -0.018 | -2.90 | 0.62 | 0.64 | 0.602 | 4580 |
| 1715877000 | 0.62 | 0 | 0.00 | 0.62 | 0.68 | 0.62 | 11990 |
| 1715790600 | 0.62 | -0.03 | -4.62 | 0.65 | 0.67 | 0.62 | 2616 |
| 1715704200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1715617800 | 0.65 | 0.02 | 3.17 | 0.62 | 0.65 | 0.62 | 688 |
| 1715358600 | 0.63 | -0.02 | -3.08 | 0.64 | 0.64 | 0.62 | 2852 |
| 1715272200 | 0.65 | 0.01 | 1.56 | 0.642 | 0.65 | 0.62 | 2768 |
| 1715185800 | 0.64 | -0.012 | -1.84 | 0.652 | 0.67 | 0.64 | 9632 |
| 1715099400 | 0.652 | 0.002 | 0.31 | 0.65 | 0.652 | 0.65 | 441 |
| 1715013000 | 0.65 | -0.002 | -0.31 | 0.65 | 0.65 | 0.65 | 497 |
| 1714753800 | 0.652 | -0.028 | -4.12 | 0.68 | 0.68 | 0.652 | 1312 |
| 1714667400 | 0.68 | 0.01 | 1.49 | 0.67 | 0.68 | 0.67 | 451 |
| 1714494600 | 0.67 | -0.03 | -4.29 | 0.702 | 0.75 | 0.662 | 9154 |
| 1714408200 | 0.7 | 0.068 | 10.76 | 0.634 | 0.73 | 0.632 | 16672 |
| 1714149000 | 0.632 | -0.068 | -9.71 | 0.7 | 0.7 | 0.632 | 8773 |
| 1714062600 | 0.7 | 0.08 | 12.90 | 0.61 | 0.73 | 0.61 | 36767 |
| 1713976200 | 0.62 | 0.03 | 5.08 | 0.588 | 0.78 | 0.586 | 56067 |
| 1713889800 | 0.59 | 0 | 0.00 | 0.588 | 0.59 | 0.58 | 86 |
| 1713803400 | 0.59 | 0.01 | 1.72 | 0.582 | 0.59 | 0.582 | 1226 |
| 1713544200 | 0.58 | -0.024 | -3.97 | 0.6 | 0.6 | 0.5699999 | 3290 |
| 1713457800 | 0.604 | -0.016 | -2.58 | 0.62 | 0.62 | 0.602 | 1136 |
| 1713371400 | 0.62 | 0.03 | 5.08 | 0.59 | 0.64 | 0.59 | 4766 |
| 1713285000 | 0.59 | -0.02 | -3.28 | 0.612 | 0.73 | 0.59 | 24973 |
| 1713198600 | 0.61 | -0.01 | -1.61 | 0.61 | 0.638 | 0.61 | 1628 |
| 1712939400 | 0.62 | 0.02 | 3.33 | 0.61 | 0.62 | 0.6 | 572 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
