EntreparticuliersCom (ALENT)
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 | -0.03 | -6 | 0.5 | 0.51 | 0.45 | 1227 | 0.47784235 | DE |
| 4 | 0.04 | 9.3023255814 | 0.43 | 0.51 | 0.4 | 1572 | 0.4455734 | DE |
| 12 | -0.06 | -11.320754717 | 0.53 | 0.53 | 0.4 | 1517 | 0.45432472 | DE |
| 26 | -0.078 | -14.2335766423 | 0.548 | 0.81 | 0.4 | 2586 | 0.58821259 | DE |
| 52 | -0.35 | -42.6829268293 | 0.82 | 0.98 | 0.4 | 4257 | 0.66983923 | DE |
| 156 | -4.29 | -90.1260504202 | 4.76 | 5.3 | 0.4 | 5494 | 2.25340291 | DE |
| 260 | -0.56 | -54.3689320388 | 1.03 | 34 | 0.4 | 14600 | 9.4431496 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 0.47 | -0.005 | -1.05 | 0.47 | 0.47 | 0.47 | 10 |
| 1736443800 | 0.475 | -0.016 | -3.26 | 0.475 | 0.475 | 0.475 | 945 |
| 1736357400 | 0.491 | -0.009 | -1.80 | 0.51 | 0.51 | 0.491 | 1550 |
| 1736271000 | 0.5 | 0.03 | 6.38 | 0.475 | 0.51 | 0.475 | 351 |
| 1736184600 | 0.47 | -0.03 | -6.00 | 0.462 | 0.508 | 0.45 | 3278 |
| 1735925400 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 10 |
| 1735839000 | 0.51 | 0.03 | 6.25 | 0.48 | 0.51 | 0.48 | 1473 |
| 1735666200 | 0.48 | 0 | 0.00 | 0.47 | 0.48 | 0.47 | 34 |
| 1735579800 | 0.48 | 0.02 | 4.35 | 0.48 | 0.48 | 0.46 | 708 |
| 1735320600 | 0.46 | 0.01 | 2.22 | 0.45 | 0.47 | 0.45 | 4140 |
| 1735061400 | 0.45 | 0.0400001 | 9.76 | 0.4099999 | 0.45 | 0.401 | 3935 |
| 1734975000 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 2652 |
| 1734715800 | 0.4 | -0.01 | -2.44 | 0.4 | 0.401 | 0.4 | 2929 |
| 1734629400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.401 | 1221 |
| 1734543000 | 0.4099999 | 0.0089999 | 2.24 | 0.4 | 0.4099999 | 0.4 | 2204 |
| 1734456600 | 0.401 | -0.01 | -2.43 | 0.4109999 | 0.4109999 | 0.401 | 116 |
| 1734370200 | 0.4109999 | 0 | 0.00 | 0.4109999 | 0.4109999 | 0.4109999 | 1 |
| 1734111000 | 0.4109999 | 0.0079999 | 1.99 | 0.43 | 0.43 | 0.4109999 | 1176 |
| 1734024600 | 0.403 | -0.009 | -2.18 | 0.412 | 0.43 | 0.403 | 3438 |
| 1733938200 | 0.412 | 0.0020001 | 0.49 | 0.412 | 0.42 | 0.412 | 168 |
| 1733851800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
| 1733765400 | 0.4099999 | -0.02 | -4.65 | 0.429 | 0.429 | 0.4099999 | 2370 |
| 1733506200 | 0.43 | 0 | 0.00 | 0.42 | 0.449 | 0.42 | 515 |
| 1733419800 | 0.43 | -0.01 | -2.27 | 0.44 | 0.44 | 0.43 | 1996 |
| 1733333400 | 0.44 | 0.0300001 | 7.32 | 0.43 | 0.469 | 0.43 | 5228 |
| 1733247000 | 0.4099999 | -0.004 | -0.97 | 0.414 | 0.414 | 0.4099999 | 61 |
| 1733160600 | 0.414 | 0 | 0.00 | 0.414 | 0.42 | 0.414 | 651 |
| 1732901400 | 0.414 | -0.016 | -3.72 | 0.429 | 0.429 | 0.414 | 911 |
| 1732815000 | 0.43 | -0.01 | -2.27 | 0.414 | 0.43 | 0.412 | 1111 |
| 1732728600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1732642200 | 0.44 | -0.02 | -4.35 | 0.45 | 0.451 | 0.43 | 15086 |
| 1732555800 | 0.46 | 0 | 0.00 | 0.46 | 0.47 | 0.46 | 102 |
| 1732296600 | 0.46 | -0.01 | -2.13 | 0.46 | 0.46 | 0.46 | 95 |
| 1732210200 | 0.47 | -0.01 | -2.08 | 0.48 | 0.48 | 0.47 | 1613 |
| 1732123800 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.46 | 6763 |
| 1732037400 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.5 | 155 |
| 1731951000 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 326 |
| 1731691800 | 0.49 | -0.01 | -2.00 | 0.49 | 0.49 | 0.49 | 153 |
| 1731605400 | 0.5 | -0.008 | -1.57 | 0.5 | 0.5 | 0.5 | 501 |
| 1731519000 | 0.508 | 0.028 | 5.83 | 0.48 | 0.508 | 0.48 | 1691 |
| 1731432600 | 0.48 | -0.02 | -4.00 | 0.5 | 0.5 | 0.48 | 701 |
| 1731346200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.481 | 1184 |
| 1731087000 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.481 | 2051 |
| 1731000600 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 1790 |
| 1730914200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 924 |
| 1730827800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 1 |
| 1730741400 | 0.51 | 0.008 | 1.59 | 0.502 | 0.51 | 0.5 | 334 |
| 1730482200 | 0.502 | 0.002 | 0.40 | 0.502 | 0.502 | 0.502 | 17 |
| 1730395800 | 0.5 | -0.01 | -1.96 | 0.512 | 0.512 | 0.5 | 638 |
| 1730309400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 531 |
| 1730223000 | 0.51 | -0.01 | -1.92 | 0.52 | 0.53 | 0.502 | 1627 |
| 1730136600 | 0.52 | 0 | 0.00 | 0.52 | 0.53 | 0.52 | 1096 |
| 1729873800 | 0.52 | 0 | 0.00 | 0.52 | 0.53 | 0.52 | 238 |
| 1729787400 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 1 |
| 1729701000 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 543 |
| 1729614600 | 0.52 | -0.01 | -1.89 | 0.52 | 0.53 | 0.52 | 531 |
| 1729528200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729269000 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.522 | 46 |
| 1729182600 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 277 |
| 1729096200 | 0.53 | -0.002 | -0.38 | 0.532 | 0.548 | 0.53 | 785 |
| 1729009800 | 0.532 | 0.012 | 2.31 | 0.52 | 0.548 | 0.52 | 2075 |
| 1728923400 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.52 | 614 |
| 1728664200 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.522 | 331 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
