Global Bioenergies (ALGBE)
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 | 0.278 | 17.8205128205 | 1.56 | 1.95 | 1.532 | 38861 | 1.74767908 | DE |
| 4 | 0.228 | 14.1614906832 | 1.61 | 1.95 | 1.4 | 21278 | 1.64179365 | DE |
| 12 | 0.028 | 1.54696132597 | 1.81 | 2.06 | 1.4 | 19239 | 1.7792677 | DE |
| 26 | -0.046 | -2.44161358811 | 1.884 | 2.165 | 1.4 | 20123 | 1.87570381 | DE |
| 52 | -1.282 | -41.0897435897 | 3.12 | 3.63 | 1.4 | 23498 | 2.14466008 | DE |
| 156 | -4.142 | -69.2642140468 | 5.98 | 6.4 | 1.4 | 32361 | 3.59166229 | DE |
| 260 | -2.802 | -60.3879310345 | 4.64 | 9.94 | 1.4 | 46388 | 4.86446735 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 1.838 | -0.02 | -1.29 | 1.86 | 1.868 | 1.82 | 18497 |
| 1721061000 | 1.862 | 0.06 | 3.33 | 1.84 | 1.866 | 1.802 | 18738 |
| 1720801800 | 1.802 | 0.19 | 11.79 | 1.72 | 1.95 | 1.702 | 118039 |
| 1720715400 | 1.612 | 0.06 | 4.00 | 1.6299999 | 1.6399999 | 1.59 | 41857 |
| 1720629000 | 1.55 | -0.03 | -2.02 | 1.582 | 1.582 | 1.55 | 8708 |
| 1720542600 | 1.582 | 0.03 | 2.06 | 1.56 | 1.612 | 1.532 | 6963 |
| 1720456200 | 1.55 | -0.05 | -3.13 | 1.59 | 1.6 | 1.52 | 8094 |
| 1720197000 | 1.6 | 0 | 0.00 | 1.6 | 1.61 | 1.59 | 5887 |
| 1720110600 | 1.6 | 0.02 | 1.27 | 1.58 | 1.602 | 1.58 | 7534 |
| 1720024200 | 1.58 | 0.04 | 2.60 | 1.542 | 1.58 | 1.51 | 12336 |
| 1719937800 | 1.54 | 0.03 | 1.99 | 1.51 | 1.55 | 1.51 | 7546 |
| 1719851400 | 1.51 | 0.11 | 7.70 | 1.404 | 1.544 | 1.404 | 19442 |
| 1719592200 | 1.402 | -0.18 | -11.60 | 1.55 | 1.55 | 1.4 | 54395 |
| 1719505800 | 1.586 | -0.02 | -1.12 | 1.604 | 1.606 | 1.56 | 10680 |
| 1719419400 | 1.604 | -0.02 | -1.11 | 1.622 | 1.624 | 1.6 | 13769 |
| 1719333000 | 1.622 | -0.02 | -0.98 | 1.6379999 | 1.6439999 | 1.62 | 8352 |
| 1719246600 | 1.6379999 | 0 | 0.24 | 1.6399999 | 1.646 | 1.618 | 14589 |
| 1718987400 | 1.6339999 | 0.01 | 0.86 | 1.6299999 | 1.6359999 | 1.62 | 4234 |
| 1718901000 | 1.62 | 0 | 0.00 | 1.62 | 1.6439999 | 1.618 | 10930 |
| 1718814600 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.68 | 1.62 | 21492 |
| 1718728200 | 1.6399999 | -0.01 | -0.61 | 1.61 | 1.6399999 | 1.6 | 31967 |
| 1718641800 | 1.65 | -0.05 | -2.94 | 1.68 | 1.68 | 1.6 | 23059 |
| 1718382600 | 1.7 | -0.12 | -6.49 | 1.8 | 1.8 | 1.52 | 56100 |
| 1718296200 | 1.818 | -0.01 | -0.55 | 1.836 | 1.9 | 1.818 | 8794 |
| 1718209800 | 1.828 | -0.01 | -0.65 | 1.812 | 1.828 | 1.8 | 6564 |
| 1718123400 | 1.84 | -0.08 | -4.37 | 1.93 | 1.934 | 1.738 | 48552 |
| 1718037000 | 1.924 | -0.06 | -3.02 | 1.92 | 1.924 | 1.906 | 12745 |
| 1717777800 | 1.984 | -0.02 | -1.05 | 2.005 | 2.0099999 | 1.978 | 20452 |
| 1717691400 | 2.005 | 0 | 0.00 | 2.035 | 2.035 | 1.992 | 7328 |
| 1717605000 | 2.005 | -0.05 | -2.20 | 2.05 | 2.05 | 1.98 | 25579 |
| 1717518600 | 2.05 | 0.05 | 2.50 | 2 | 2.06 | 2 | 18391 |
| 1717432200 | 2 | 0.02 | 1.01 | 1.98 | 2.06 | 1.98 | 33757 |
| 1717173000 | 1.98 | 0.06 | 3.34 | 1.92 | 1.99 | 1.92 | 14154 |
| 1717086600 | 1.916 | 0.01 | 0.42 | 1.93 | 1.95 | 1.9 | 28066 |
| 1717000200 | 1.908 | -0.02 | -1.04 | 1.93 | 1.93 | 1.882 | 10441 |
| 1716913800 | 1.928 | -0.01 | -0.31 | 1.934 | 1.934 | 1.92 | 53443 |
| 1716827400 | 1.934 | 0 | 0.21 | 1.932 | 1.94 | 1.93 | 7483 |
| 1716568200 | 1.93 | -0.02 | -0.92 | 1.942 | 1.946 | 1.876 | 21037 |
| 1716481800 | 1.948 | 0.09 | 4.73 | 1.86 | 1.98 | 1.852 | 33734 |
| 1716395400 | 1.86 | -0 | -0.21 | 1.84 | 1.86 | 1.836 | 8483 |
| 1716309000 | 1.864 | 0.02 | 1.19 | 1.842 | 1.872 | 1.842 | 15842 |
| 1716222600 | 1.842 | 0.01 | 0.66 | 1.838 | 1.852 | 1.83 | 4792 |
| 1715963400 | 1.83 | 0.01 | 0.77 | 1.82 | 1.84 | 1.802 | 4510 |
| 1715877000 | 1.816 | 0 | 0.00 | 1.816 | 1.838 | 1.79 | 5938 |
| 1715790600 | 1.816 | -0.03 | -1.84 | 1.85 | 1.85 | 1.76 | 29781 |
| 1715704200 | 1.85 | 0.01 | 0.65 | 1.83 | 1.86 | 1.83 | 7052 |
| 1715617800 | 1.838 | -0.03 | -1.39 | 1.864 | 1.864 | 1.8 | 8662 |
| 1715358600 | 1.864 | 0.01 | 0.76 | 1.85 | 1.87 | 1.846 | 5069 |
| 1715272200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.84 | 5862 |
| 1715185800 | 1.85 | -0.01 | -0.54 | 1.862 | 1.862 | 1.846 | 3209 |
| 1715099400 | 1.86 | 0.02 | 0.87 | 1.844 | 1.87 | 1.84 | 3353 |
| 1715013000 | 1.844 | -0.07 | -3.46 | 1.904 | 1.908 | 1.84 | 7770 |
| 1714753800 | 1.91 | 0.09 | 4.95 | 1.82 | 1.948 | 1.778 | 16321 |
| 1714667400 | 1.82 | 0 | 0.00 | 1.836 | 1.836 | 1.78 | 17687 |
| 1714494600 | 1.82 | -0 | -0.22 | 1.824 | 1.826 | 1.76 | 10353 |
| 1714408200 | 1.824 | 0.04 | 2.01 | 1.788 | 1.838 | 1.77 | 25410 |
| 1714149000 | 1.788 | 0.04 | 2.17 | 1.826 | 1.826 | 1.76 | 15539 |
| 1714062600 | 1.75 | -0.09 | -4.79 | 1.84 | 1.84 | 1.75 | 22241 |
| 1713976200 | 1.838 | 0.02 | 1.32 | 1.814 | 1.838 | 1.77 | 27453 |
| 1713889800 | 1.814 | -0.02 | -1.20 | 1.81 | 1.84 | 1.77 | 15869 |
| 1713803400 | 1.836 | -0 | -0.22 | 1.85 | 1.85 | 1.77 | 14368 |
| 1713544200 | 1.84 | -0.09 | -4.66 | 1.92 | 1.92 | 1.784 | 63576 |
| 1713457800 | 1.93 | -0.02 | -0.82 | 1.946 | 1.984 | 1.91 | 12077 |
| 1713371400 | 1.946 | 0.04 | 2.10 | 1.908 | 2 | 1.902 | 28803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
