FreeLance com (ALFRE)
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 | 0.16 | 5.67375886525 | 2.82 | 3.22 | 2.74 | 6479 | 2.97973083 | DE |
| 4 | 0.2 | 7.19424460432 | 2.78 | 3.22 | 2.54 | 9556 | 2.75806879 | DE |
| 12 | 0.3 | 11.1940298507 | 2.68 | 3.22 | 2.5 | 11248 | 2.80163914 | DE |
| 26 | 0.13 | 4.56140350877 | 2.85 | 3.22 | 2.5 | 11073 | 2.78859393 | DE |
| 52 | -0.82 | -21.5789473684 | 3.8 | 4.25 | 2.5 | 13028 | 3.2082809 | DE |
| 156 | -5.24 | -63.7469586375 | 8.22 | 8.71 | 2.5 | 12982 | 4.99509614 | DE |
| 260 | 0.46 | 18.253968254 | 2.52 | 8.71 | 1.85 | 17583 | 4.95666614 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 3.04 | 0.26 | 9.35 | 2.75 | 3.04 | 2.74 | 24255 |
| 1734715800 | 2.7799999 | 0 | 0.00 | 2.79 | 2.79 | 2.77 | 2170 |
| 1734629400 | 2.7799999 | -0.06 | -2.11 | 2.84 | 2.84 | 2.7799999 | 2813 |
| 1734543000 | 2.84 | 0.02 | 0.71 | 2.82 | 2.86 | 2.82 | 1893 |
| 1734456600 | 2.82 | 0 | 0.00 | 2.82 | 2.83 | 2.82 | 1265 |
| 1734370200 | 2.82 | -0.07 | -2.42 | 2.88 | 2.88 | 2.82 | 5681 |
| 1734111000 | 2.89 | -0.02 | -0.69 | 2.92 | 2.92 | 2.85 | 10380 |
| 1734024600 | 2.91 | 0.21 | 7.78 | 2.7 | 2.93 | 2.7 | 34946 |
| 1733938200 | 2.7 | 0.13 | 5.06 | 2.61 | 2.7 | 2.58 | 5162 |
| 1733851800 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
| 1733765400 | 2.57 | -0.01 | -0.39 | 2.58 | 2.63 | 2.57 | 13121 |
| 1733506200 | 2.58 | -0.05 | -1.90 | 2.63 | 2.63 | 2.55 | 13986 |
| 1733419800 | 2.63 | 0 | 0.00 | 2.63 | 2.63 | 2.61 | 5341 |
| 1733333400 | 2.63 | 0.01 | 0.38 | 2.63 | 2.64 | 2.61 | 15878 |
| 1733247000 | 2.62 | 0 | 0.00 | 2.62 | 2.65 | 2.62 | 2489 |
| 1733160600 | 2.62 | -0.01 | -0.38 | 2.62 | 2.68 | 2.62 | 2993 |
| 1732901400 | 2.63 | 0.01 | 0.38 | 2.63 | 2.65 | 2.6 | 10481 |
| 1732815000 | 2.62 | -0.15 | -5.42 | 2.68 | 2.68 | 2.61 | 7031 |
| 1732728600 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1732642200 | 2.77 | -0.01 | -0.36 | 2.7799999 | 2.8 | 2.75 | 6542 |
| 1732555800 | 2.7799999 | 0.07 | 2.58 | 2.72 | 2.79 | 2.68 | 13560 |
| 1732296600 | 2.71 | 0.01 | 0.37 | 2.7 | 2.72 | 2.69 | 1702 |
| 1732210200 | 2.7 | 0.05 | 1.89 | 2.65 | 2.74 | 2.65 | 5810 |
| 1732123800 | 2.65 | -0.09 | -3.28 | 2.75 | 2.75 | 2.64 | 8805 |
| 1732037400 | 2.74 | -0.06 | -2.14 | 2.82 | 2.93 | 2.72 | 25083 |
| 1731951000 | 2.8 | 0.09 | 3.32 | 2.71 | 2.88 | 2.65 | 23192 |
| 1731691800 | 2.71 | -0.02 | -0.73 | 2.73 | 2.74 | 2.71 | 1278 |
| 1731605400 | 2.73 | -0.11 | -3.87 | 2.84 | 2.84 | 2.7 | 12238 |
| 1731519000 | 2.84 | -0.04 | -1.39 | 2.88 | 2.88 | 2.84 | 3234 |
| 1731432600 | 2.88 | -0.02 | -0.69 | 2.91 | 2.91 | 2.84 | 4301 |
| 1731346200 | 2.9 | 0.11 | 3.94 | 2.79 | 2.9 | 2.7599999 | 6409 |
| 1731087000 | 2.79 | -0.05 | -1.76 | 2.86 | 2.86 | 2.77 | 9698 |
| 1731000600 | 2.84 | -0.07 | -2.41 | 2.9 | 2.93 | 2.84 | 11725 |
| 1730914200 | 2.91 | -0.02 | -0.68 | 2.94 | 2.96 | 2.9 | 4468 |
| 1730827800 | 2.93 | -0.04 | -1.35 | 2.97 | 2.97 | 2.93 | 2115 |
| 1730741400 | 2.97 | 0.09 | 3.13 | 2.9 | 3 | 2.9 | 8546 |
| 1730482200 | 2.88 | -0.04 | -1.37 | 2.92 | 2.93 | 2.86 | 2370 |
| 1730395800 | 2.92 | -0.03 | -1.02 | 2.95 | 2.95 | 2.92 | 2253 |
| 1730309400 | 2.95 | -0.04 | -1.34 | 2.99 | 3 | 2.92 | 124291 |
| 1730223000 | 2.99 | 0.01 | 0.34 | 2.98 | 2.99 | 2.98 | 1014 |
| 1730136600 | 2.98 | 0.09 | 3.11 | 2.94 | 2.98 | 2.89 | 6831 |
| 1729873800 | 2.89 | -0.07 | -2.36 | 2.96 | 2.96 | 2.88 | 3790 |
| 1729787400 | 2.96 | 0.01 | 0.34 | 2.97 | 3 | 2.94 | 6600 |
| 1729701000 | 2.95 | 0.07 | 2.43 | 2.92 | 3 | 2.88 | 16620 |
| 1729614600 | 2.88 | 0.2 | 7.46 | 2.8 | 2.94 | 2.8 | 29235 |
| 1729528200 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1729269000 | 2.68 | 0.15 | 5.93 | 2.52 | 2.7 | 2.5 | 22571 |
| 1729182600 | 2.5299999 | -0.05 | -1.94 | 2.59 | 2.62 | 2.5299999 | 12888 |
| 1729096200 | 2.58 | -0.02 | -0.77 | 2.6 | 2.62 | 2.55 | 18604 |
| 1729009800 | 2.6 | -0.1 | -3.70 | 2.7 | 2.71 | 2.59 | 12485 |
| 1728923400 | 2.7 | -0.06 | -2.17 | 2.75 | 2.7799999 | 2.68 | 3308 |
| 1728664200 | 2.7599999 | 0.01 | 0.36 | 2.7599999 | 2.8 | 2.75 | 2683 |
| 1728577800 | 2.75 | -0.01 | -0.36 | 2.7599999 | 2.77 | 2.7 | 4636 |
| 1728491400 | 2.7599999 | 0.09 | 3.37 | 2.77 | 2.82 | 2.72 | 9855 |
| 1728405000 | 2.67 | 0.05 | 1.91 | 2.62 | 2.72 | 2.62 | 7506 |
| 1728318600 | 2.62 | -0.02 | -0.76 | 2.63 | 2.63 | 2.55 | 17729 |
| 1728059400 | 2.64 | -0.02 | -0.75 | 2.67 | 2.68 | 2.62 | 4683 |
| 1727973000 | 2.66 | 0.01 | 0.38 | 2.65 | 2.66 | 2.65 | 219 |
| 1727886600 | 2.65 | -0.01 | -0.38 | 2.65 | 2.65 | 2.62 | 2153 |
| 1727800200 | 2.66 | -0.02 | -0.75 | 2.68 | 2.68 | 2.65 | 8166 |
| 1727713800 | 2.68 | -0.02 | -0.74 | 2.7 | 2.71 | 2.67 | 4814 |
| 1727454600 | 2.7 | 0 | 0.00 | 2.7 | 2.73 | 2.66 | 15436 |
| 1727368200 | 2.7 | 0 | 0.00 | 2.7 | 2.71 | 2.68 | 1071 |
| 1727281800 | 2.7 | -0.01 | -0.37 | 2.71 | 2.73 | 2.7 | 1968 |
| 1727195400 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.7 | 2264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
