Europlasma (ALEUP)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0118 | -24.6861924686 | 0.0478 | 0.049 | 0.035 | 2607222 | 0.03913981 | DE |
| 4 | -0.014 | -28 | 0.05 | 0.077 | 0.0306 | 3186703 | 0.04225261 | DE |
| 12 | -0.091 | -71.6535433071 | 0.127 | 0.15 | 0.03 | 2116781 | 0.06189411 | DE |
| 26 | -0.4739 | -92.9397921161 | 0.5099 | 0.92 | 0.03 | 1080405 | 0.08927952 | DE |
| 52 | 0.0302 | 520.689655172 | 0.0058 | 2.14 | 0.0001 | 85785389 | 0.00164422 | DE |
| 156 | -0.0888 | -71.1538461538 | 0.1248 | 3.25 | 0.0001 | 69213317 | 0.00317193 | DE |
| 260 | 0.0298 | 480.64516129 | 0.0062 | 8.2 | 0.0001 | 73462036 | 0.00600948 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 0.0358 | -0.0016 | -4.28 | 0.0379 | 0.0393 | 0.0356 | 1079716 |
| 1735579800 | 0.0374 | -0.0039 | -9.44 | 0.0413 | 0.0425 | 0.035 | 2809698 |
| 1735320600 | 0.0413 | -0.0071 | -14.67 | 0.0478 | 0.049 | 0.0412 | 3932253 |
| 1735061400 | 0.0484 | 0.0107 | 28.38 | 0.0376 | 0.0548 | 0.0371 | 6540418 |
| 1734975000 | 0.0377 | 0.0024 | 6.80 | 0.0374 | 0.0383999 | 0.0354 | 1249441 |
| 1734715800 | 0.0353 | -0.0067 | -15.95 | 0.0383999 | 0.0479 | 0.034 | 3163239 |
| 1734629400 | 0.042 | 0.0103 | 32.49 | 0.032 | 0.042 | 0.0306 | 4415061 |
| 1734543000 | 0.0317 | -0.0023 | -6.76 | 0.0345 | 0.0349 | 0.0316 | 1640379 |
| 1734456600 | 0.034 | -0.0013 | -3.68 | 0.0354999 | 0.0358 | 0.0337 | 2269058 |
| 1734370200 | 0.0353 | -0.0017 | -4.59 | 0.0362 | 0.0385 | 0.0345 | 1919074 |
| 1734111000 | 0.037 | -0.0029 | -7.27 | 0.0399 | 0.041 | 0.0366 | 2560497 |
| 1734024600 | 0.0399 | -0.0016 | -3.86 | 0.047 | 0.054 | 0.0385 | 4904799 |
| 1733938200 | 0.0415 | -0.0037 | -8.19 | 0.0462 | 0.0462 | 0.039 | 1937298 |
| 1733851800 | 0.0452 | -0.002 | -4.24 | 0.0492999 | 0.0492999 | 0.045 | 1182853 |
| 1733765400 | 0.0472 | -0.0004 | -0.84 | 0.0476 | 0.055 | 0.047 | 3455550 |
| 1733506200 | 0.0476 | -0.0036 | -7.03 | 0.055 | 0.0588 | 0.0476 | 2736600 |
| 1733419800 | 0.0512 | 0.0042 | 8.94 | 0.05 | 0.077 | 0.047 | 6374160 |
| 1733333400 | 0.047 | -0.023 | -32.86 | 0.065 | 0.0699 | 0.047 | 2611452 |
| 1733247000 | 0.07 | -0.0065 | -8.50 | 0.0722 | 0.076 | 0.063 | 2210885 |
| 1733160600 | 0.0765 | -0.0185 | -19.47 | 0.0854 | 0.0898 | 0.073 | 3011060 |
| 1732901400 | 0.095 | -0.02 | -17.39 | 0.1 | 0.1247 | 0.072 | 7246131 |
| 1732815000 | 0.115 | 0.0535 | 86.99 | 0.12 | 0.15 | 0.092 | 15444002 |
| 1732728600 | 0.0615 | 0.0304 | 97.75 | 0.0312 | 0.0618 | 0.031 | 12450987 |
| 1732642200 | 0.0311 | 0.0003 | 0.97 | 0.0308 | 0.0325 | 0.0302 | 741888 |
| 1732555800 | 0.0308 | -0.0025 | -7.51 | 0.0335 | 0.0341 | 0.03 | 1489517 |
| 1732296600 | 0.0333 | -0.0008 | -2.35 | 0.036 | 0.0394 | 0.0333 | 2242426 |
| 1732210200 | 0.0341 | 0 | 0.00 | 0.035 | 0.036 | 0.0336 | 418724 |
| 1732123800 | 0.0341 | -0.002 | -5.54 | 0.0362 | 0.0368 | 0.033 | 774521 |
| 1732037400 | 0.0361 | -0.0025 | -6.48 | 0.0388 | 0.0395 | 0.035 | 1059868 |
| 1731951000 | 0.0386 | -0.0038 | -8.96 | 0.0441 | 0.0445 | 0.0386 | 771362 |
| 1731691800 | 0.0424 | 0.0001 | 0.24 | 0.042 | 0.045 | 0.0400999 | 1011270 |
| 1731605400 | 0.0423 | -0.0109 | -20.49 | 0.047 | 0.047 | 0.0402 | 1111744 |
| 1731519000 | 0.0532 | 0 | 0.00 | 0.0532 | 0.0532 | 0.0532 | 0 |
| 1731432600 | 0.0532 | 0 | 0.00 | 0.0532 | 0.0532 | 0.0532 | 0 |
| 1731346200 | 0.0532 | 0 | 0.00 | 0.054 | 0.064 | 0.0524 | 514894 |
| 1731087000 | 0.0532 | -0.0028 | -5.00 | 0.0573 | 0.0573 | 0.05 | 1037888 |
| 1731000600 | 0.056 | -0.0005 | -0.88 | 0.065 | 0.0655 | 0.0553 | 1511516 |
| 1730914200 | 0.0565 | -0.0088 | -13.48 | 0.0653 | 0.0653 | 0.0564 | 1614102 |
| 1730827800 | 0.0653 | -0.0034 | -4.95 | 0.0748 | 0.0748 | 0.0653 | 1041058 |
| 1730741400 | 0.0687 | 0.0032 | 4.89 | 0.066 | 0.085 | 0.0655 | 2659180 |
| 1730482200 | 0.0655 | -0.0045 | -6.43 | 0.07 | 0.0731 | 0.065 | 1126834 |
| 1730395800 | 0.07 | 0.0019001 | 2.79 | 0.07 | 0.12 | 0.0685 | 4740766 |
| 1730309400 | 0.0680999 | -0.0028 | -3.95 | 0.074 | 0.0816 | 0.067 | 1950810 |
| 1730223000 | 0.0709 | -0.007 | -8.99 | 0.076 | 0.0779 | 0.068 | 810979 |
| 1730136600 | 0.0779 | -0.0016 | -2.01 | 0.0795 | 0.0874 | 0.0761 | 712142 |
| 1729873800 | 0.0795 | 0.0015 | 1.92 | 0.082 | 0.0837 | 0.075 | 486923 |
| 1729787400 | 0.078 | -0.0051 | -6.14 | 0.085 | 0.0938 | 0.078 | 880243 |
| 1729701000 | 0.0830999 | -0.0017 | -2.00 | 0.0869999 | 0.0869999 | 0.0828 | 124606 |
| 1729614600 | 0.0848 | -0.0095 | -10.07 | 0.0964 | 0.0964 | 0.0832 | 453782 |
| 1729528200 | 0.0943 | -0.0036 | -3.68 | 0.0981 | 0.0981 | 0.0942 | 155787 |
| 1729269000 | 0.0979 | -0.0028 | -2.78 | 0.099 | 0.1004 | 0.0949 | 170177 |
| 1729182600 | 0.1007 | -0.0073 | -6.76 | 0.0995999 | 0.1024999 | 0.0978 | 391668 |
| 1729096200 | 0.108 | 0 | 0.00 | 0.108 | 0.108 | 0.108 | 0 |
| 1729009800 | 0.108 | -0.0016 | -1.46 | 0.1109 | 0.1109 | 0.1052 | 330817 |
| 1728923400 | 0.1096 | -0.0094 | -7.90 | 0.1184 | 0.1184 | 0.109 | 334738 |
| 1728664200 | 0.119 | -0.007 | -5.56 | 0.1279 | 0.1279 | 0.1159 | 330508 |
| 1728577800 | 0.126 | 0 | 0.00 | 0.126 | 0.126 | 0.126 | 0 |
| 1728491400 | 0.126 | -0.0092 | -6.80 | 0.1351999 | 0.1351999 | 0.1206 | 352538 |
| 1728405000 | 0.1351999 | -0.0608 | -31.02 | 0.152 | 0.158 | 0.125 | 2037965 |
| 1728318600 | 0.196 | 0.0788 | 67.24 | 0.13 | 0.21 | 0.13 | 3788079 |
| 1728059400 | 0.1172 | -0.0011 | -0.93 | 0.1183 | 0.1274 | 0.1113 | 160061 |
| 1727973000 | 0.1183 | -0.0017 | -1.42 | 0.1245 | 0.1245 | 0.1113 | 147812 |
| 1727886600 | 0.12 | -0.0058 | -4.61 | 0.1253 | 0.1275 | 0.119 | 236012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
