FreeLance com (ALFRE)
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 | -0.19 | -6.85920577617 | 2.77 | 2.82 | 2.55 | 7083 | 2.68248491 | DE |
| 4 | -0.08 | -3.00751879699 | 2.66 | 2.82 | 2.55 | 6057 | 2.67890474 | DE |
| 12 | -0.23 | -8.18505338078 | 2.81 | 3.19 | 2.5 | 9982 | 2.74210747 | DE |
| 26 | -1.14 | -30.6451612903 | 3.72 | 3.98 | 2.5 | 12211 | 3.04828462 | DE |
| 52 | -1.1 | -29.8913043478 | 3.68 | 4.25 | 2.5 | 15468 | 3.27993948 | DE |
| 156 | -4.72 | -64.6575342466 | 7.3 | 8.71 | 2.5 | 14246 | 5.50049461 | DE |
| 260 | 0.3 | 13.1578947368 | 2.28 | 8.71 | 1.85 | 17849 | 4.89892472 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727109000 | 2.71 | -0.01 | -0.37 | 2.72 | 2.73 | 2.68 | 4995 |
| 1726849800 | 2.72 | -0.07 | -2.51 | 2.7599999 | 2.7599999 | 2.68 | 10713 |
| 1726763400 | 2.79 | 0.12 | 4.49 | 2.67 | 2.79 | 2.67 | 3304 |
| 1726677000 | 2.67 | 0.01 | 0.38 | 2.66 | 2.67 | 2.66 | 1726 |
| 1726590600 | 2.66 | -0.03 | -1.12 | 2.7 | 2.7 | 2.65 | 4632 |
| 1726504200 | 2.69 | 0.07 | 2.67 | 2.62 | 2.71 | 2.56 | 13199 |
| 1726245000 | 2.62 | -0.04 | -1.50 | 2.65 | 2.65 | 2.61 | 14916 |
| 1726158600 | 2.66 | -0.03 | -1.12 | 2.69 | 2.69 | 2.65 | 6128 |
| 1726072200 | 2.69 | -0.05 | -1.82 | 2.74 | 2.74 | 2.68 | 3715 |
| 1725985800 | 2.74 | -0.09 | -3.18 | 2.83 | 2.83 | 2.7 | 14800 |
| 1725899400 | 2.83 | -0.11 | -3.74 | 2.94 | 2.94 | 2.81 | 17708 |
| 1725640200 | 2.94 | -0.02 | -0.68 | 2.97 | 2.97 | 2.92 | 709 |
| 1725553800 | 2.96 | -0.01 | -0.34 | 2.97 | 2.97 | 2.91 | 2041 |
| 1725467400 | 2.97 | -0.01 | -0.34 | 2.98 | 2.98 | 2.93 | 1060 |
| 1725381000 | 2.98 | 0.01 | 0.34 | 2.98 | 2.98 | 2.96 | 831 |
| 1725294600 | 2.97 | -0.06 | -1.98 | 3.05 | 3.05 | 2.92 | 9837 |
| 1725035400 | 3.0299999 | -0.01 | -0.33 | 3.05 | 3.08 | 3.0299999 | 4506 |
| 1724949000 | 3.04 | -0.03 | -0.98 | 3.07 | 3.07 | 3.02 | 3298 |
| 1724862600 | 3.07 | 0.07 | 2.33 | 3 | 3.07 | 2.92 | 5704 |
| 1724776200 | 3 | -0.07 | -2.28 | 3.08 | 3.19 | 2.82 | 42529 |
| 1724689800 | 3.07 | 0.17 | 5.86 | 2.9 | 3.14 | 2.9 | 19923 |
| 1724430600 | 2.9 | 0.04 | 1.40 | 2.87 | 2.91 | 2.86 | 4614 |
| 1724344200 | 2.86 | -0.02 | -0.69 | 2.88 | 2.9 | 2.85 | 3163 |
| 1724257800 | 2.88 | -0.01 | -0.35 | 2.89 | 2.89 | 2.82 | 3312 |
| 1724171400 | 2.89 | 0 | 0.00 | 2.9 | 2.94 | 2.7799999 | 9267 |
| 1724085000 | 2.89 | 0.21 | 7.84 | 2.68 | 2.92 | 2.68 | 27870 |
| 1723825800 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.67 | 2042 |
| 1723739400 | 2.68 | 0.03 | 1.13 | 2.65 | 2.68 | 2.64 | 3251 |
| 1723653000 | 2.65 | -0.02 | -0.75 | 2.67 | 2.68 | 2.62 | 2506 |
| 1723566600 | 2.67 | 0.01 | 0.38 | 2.67 | 2.68 | 2.66 | 1463 |
| 1723480200 | 2.66 | -0.02 | -0.75 | 2.68 | 2.68 | 2.64 | 17416 |
| 1723221000 | 2.68 | 0.12 | 4.69 | 2.57 | 2.68 | 2.57 | 17268 |
| 1723134600 | 2.56 | -0.06 | -2.29 | 2.62 | 2.62 | 2.55 | 7261 |
| 1723048200 | 2.62 | -0.05 | -1.87 | 2.63 | 2.65 | 2.59 | 43432 |
| 1722961800 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
| 1722875400 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
| 1722616200 | 2.67 | -0.03 | -1.11 | 2.71 | 2.71 | 2.66 | 3331 |
| 1722529800 | 2.7 | -0.09 | -3.23 | 2.79 | 2.79 | 2.7 | 14598 |
| 1722443400 | 2.79 | 0.03 | 1.09 | 2.7599999 | 2.79 | 2.74 | 3105 |
| 1722357000 | 2.7599999 | 0.02 | 0.73 | 2.75 | 2.7599999 | 2.74 | 1143 |
| 1722270600 | 2.74 | -0.03 | -1.08 | 2.77 | 2.81 | 2.73 | 14400 |
| 1722011400 | 2.77 | -0.02 | -0.72 | 2.8 | 2.8 | 2.7 | 6396 |
| 1721925000 | 2.79 | -0.01 | -0.36 | 2.81 | 2.81 | 2.7799999 | 11221 |
| 1721838600 | 2.8 | -0.01 | -0.36 | 2.81 | 2.82 | 2.8 | 9124 |
| 1721752200 | 2.81 | 0.01 | 0.36 | 2.81 | 2.83 | 2.8 | 5678 |
| 1721665800 | 2.8 | -0.02 | -0.71 | 2.83 | 2.84 | 2.8 | 9483 |
| 1721406600 | 2.82 | -0.03 | -1.05 | 2.86 | 2.86 | 2.8 | 9278 |
| 1721320200 | 2.85 | -0.08 | -2.73 | 2.94 | 2.94 | 2.85 | 3164 |
| 1721233800 | 2.93 | 0.01 | 0.34 | 2.92 | 2.93 | 2.91 | 1369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
