Global Bioenergies (ALGBE)
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 | -0.108 | -8.3850931677 | 1.288 | 1.38 | 1.09 | 51114 | 1.19207956 | DE |
| 4 | -0.298 | -20.1623815968 | 1.478 | 1.49 | 1.09 | 25286 | 1.25829674 | DE |
| 12 | 0.336 | 39.8104265403 | 0.844 | 1.57 | 0.84 | 38992 | 1.25728446 | DE |
| 26 | -0.31 | -20.8053691275 | 1.49 | 1.57 | 0.432 | 53506 | 1.05136983 | DE |
| 52 | -0.6 | -33.7078651685 | 1.78 | 2.13 | 0.432 | 35443 | 1.24331559 | DE |
| 156 | -3.99 | -77.1760154739 | 5.17 | 5.48 | 0.432 | 32869 | 2.43250851 | DE |
| 260 | -0.975 | -45.2436194896 | 2.155 | 9.94 | 0.432 | 49738 | 4.51839324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 1.18 | -0.08 | -6.50 | 1.268 | 1.268 | 1.174 | 19015 |
| 1742578200 | 1.262 | 0.01 | 0.96 | 1.25 | 1.27 | 1.242 | 7461 |
| 1742491800 | 1.25 | 0.06 | 5.22 | 1.36 | 1.3799999 | 1.23 | 69421 |
| 1742405400 | 1.188 | 0.05 | 4.21 | 1.102 | 1.2 | 1.09 | 45924 |
| 1742319000 | 1.1399999 | -0.19 | -14.03 | 1.3 | 1.306 | 1.112 | 119007 |
| 1742232600 | 1.326 | 0.03 | 2.31 | 1.288 | 1.33 | 1.288 | 13759 |
| 1741973400 | 1.296 | -0.02 | -1.82 | 1.314 | 1.318 | 1.252 | 12707 |
| 1741887000 | 1.32 | 0.04 | 3.13 | 1.286 | 1.35 | 1.25 | 28890 |
| 1741800600 | 1.28 | 0.02 | 1.59 | 1.29 | 1.29 | 1.262 | 12686 |
| 1741714200 | 1.26 | -0.03 | -2.33 | 1.29 | 1.29 | 1.25 | 13006 |
| 1741627800 | 1.29 | 0.04 | 3.37 | 1.25 | 1.298 | 1.25 | 12720 |
| 1741368600 | 1.248 | -0 | -0.16 | 1.26 | 1.266 | 1.24 | 7705 |
| 1741282200 | 1.25 | -0.02 | -1.57 | 1.27 | 1.284 | 1.24 | 28326 |
| 1741195800 | 1.27 | 0 | 0.00 | 1.27 | 1.292 | 1.258 | 22565 |
| 1741109400 | 1.27 | -0.14 | -9.93 | 1.41 | 1.416 | 1.27 | 28590 |
| 1741023000 | 1.41 | 0.04 | 2.77 | 1.37 | 1.454 | 1.36 | 16200 |
| 1740763800 | 1.372 | 0 | 0.29 | 1.37 | 1.3759999 | 1.364 | 8037 |
| 1740677400 | 1.368 | -0.08 | -5.66 | 1.45 | 1.45 | 1.34 | 17810 |
| 1740591000 | 1.45 | -0.01 | -0.96 | 1.464 | 1.464 | 1.426 | 10825 |
| 1740504600 | 1.464 | -0 | -0.27 | 1.468 | 1.474 | 1.44 | 8376 |
| 1740418200 | 1.468 | -0.01 | -0.94 | 1.478 | 1.49 | 1.448 | 21712 |
| 1740159000 | 1.482 | 0.02 | 1.51 | 1.464 | 1.482 | 1.45 | 16916 |
| 1740072600 | 1.46 | 0.11 | 8.15 | 1.352 | 1.49 | 1.334 | 49050 |
| 1739986200 | 1.35 | -0.13 | -8.78 | 1.48 | 1.48 | 1.334 | 41449 |
| 1739899800 | 1.48 | 0.04 | 2.92 | 1.466 | 1.482 | 1.442 | 23429 |
| 1739813400 | 1.438 | 0.01 | 0.70 | 1.428 | 1.44 | 1.4 | 16369 |
| 1739554200 | 1.428 | 0.01 | 0.42 | 1.45 | 1.45 | 1.4 | 29806 |
| 1739467800 | 1.422 | 0.1 | 7.73 | 1.3899999 | 1.48 | 1.3899999 | 68914 |
| 1739381400 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1739295000 | 1.32 | 0.09 | 7.32 | 1.24 | 1.32 | 1.23 | 18185 |
| 1739208600 | 1.23 | 0.02 | 1.65 | 1.24 | 1.24 | 1.212 | 26479 |
| 1738949400 | 1.21 | -0.01 | -0.82 | 1.2 | 1.22 | 1.2 | 22528 |
| 1738863000 | 1.22 | 0.02 | 1.67 | 1.2 | 1.24 | 1.2 | 14944 |
| 1738776600 | 1.2 | -0.07 | -5.81 | 1.28 | 1.28 | 1.18 | 48666 |
| 1738690200 | 1.274 | 0.14 | 11.95 | 1.45 | 1.47 | 1.2 | 145386 |
| 1738603800 | 1.1379999 | -0.02 | -1.90 | 1.158 | 1.158 | 1.1299999 | 12491 |
| 1738344600 | 1.16 | -0.05 | -4.13 | 1.212 | 1.226 | 1.15 | 31636 |
| 1738258200 | 1.21 | 0.08 | 6.89 | 1.1339999 | 1.29 | 1.1319999 | 110652 |
| 1738171800 | 1.1319999 | 0.09 | 9.06 | 1.038 | 1.1399999 | 1.024 | 28869 |
| 1738085400 | 1.038 | 0.03 | 3.18 | 1.006 | 1.04 | 1.006 | 25194 |
| 1737999000 | 1.006 | -0.01 | -1.37 | 1.014 | 1.056 | 1 | 40384 |
| 1737739800 | 1.02 | -0.03 | -2.86 | 1.01 | 1.08 | 1.01 | 21336 |
| 1737653400 | 1.05 | 0 | 0.19 | 1.06 | 1.08 | 1.002 | 19863 |
| 1737567000 | 1.048 | -0.11 | -9.66 | 0.996 | 1.08 | 0.993 | 42286 |
| 1737480600 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1737394200 | 1.16 | -0.04 | -3.33 | 1.19 | 1.204 | 1.116 | 28443 |
| 1737135000 | 1.2 | -0.02 | -1.96 | 1.224 | 1.224 | 1.178 | 30815 |
| 1737048600 | 1.224 | -0.03 | -2.08 | 1.25 | 1.25 | 1.2 | 20420 |
| 1736962200 | 1.25 | -0.08 | -6.30 | 1.312 | 1.314 | 1.202 | 56394 |
| 1736875800 | 1.334 | -0.11 | -7.36 | 1.52 | 1.52 | 1.312 | 48213 |
| 1736789400 | 1.44 | 0.03 | 2.13 | 1.3899999 | 1.554 | 1.3799999 | 116656 |
| 1736530200 | 1.41 | 0.18 | 14.63 | 1.3 | 1.57 | 1.3 | 257440 |
| 1736443800 | 1.23 | 0.24 | 23.74 | 1 | 1.32 | 1 | 120634 |
| 1736357400 | 0.994 | -0.016 | -1.58 | 1.012 | 1.014 | 0.95 | 17604 |
| 1736271000 | 1.01 | -0.02 | -1.94 | 1.03 | 1.04 | 0.981 | 33004 |
| 1736184600 | 1.03 | 0.15 | 16.52 | 0.882 | 1.06 | 0.882 | 87839 |
| 1735925400 | 0.884 | -0.015 | -1.67 | 0.9 | 0.9 | 0.88 | 9103 |
| 1735839000 | 0.899 | 0.039 | 4.53 | 0.865 | 0.9 | 0.865 | 19304 |
| 1735666200 | 0.86 | -0.002 | -0.23 | 0.863 | 0.864 | 0.856 | 1588 |
| 1735579800 | 0.862 | 0.019 | 2.25 | 0.844 | 0.864 | 0.84 | 14528 |
| 1735320600 | 0.843 | -0.002 | -0.24 | 0.844 | 0.85 | 0.84 | 17031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
