Genoway S A Inh Eo 15 (ALGEN)
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 | -0.32 | -7.39030023095 | 4.33 | 4.37 | 3.98 | 4010 | 4.18927859 | DE |
| 4 | -0.05 | -1.2315270936 | 4.06 | 4.4 | 3.91 | 5010 | 4.16692301 | DE |
| 12 | -0.14 | -3.3734939759 | 4.15 | 4.69 | 3.73 | 8569 | 4.2252462 | DE |
| 26 | -0.12 | -2.90556900726 | 4.13 | 4.69 | 3.72 | 8754 | 4.13211774 | DE |
| 52 | 0.23 | 6.08465608466 | 3.78 | 4.91 | 3.5 | 8770 | 4.16590498 | DE |
| 156 | 0.11 | 2.82051282051 | 3.9 | 4.91 | 2.64 | 10551 | 4.07499085 | DE |
| 260 | 2.39 | 147.530864198 | 1.62 | 7.7 | 1 | 36901 | 3.2897133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 4.01 | -0.05 | -1.23 | 4.0599999 | 4.0599999 | 4.01 | 261 |
| 1721665800 | 4.0599999 | -0.23 | -5.36 | 4.09 | 4.11 | 3.98 | 6811 |
| 1721406600 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
| 1721320200 | 4.29 | -0.03 | -0.69 | 4.32 | 4.37 | 4.29 | 8158 |
| 1721233800 | 4.32 | 0.02 | 0.47 | 4.33 | 4.33 | 4.28 | 808 |
| 1721147400 | 4.3 | -0.01 | -0.23 | 4.28 | 4.39 | 4.21 | 9692 |
| 1721061000 | 4.3099999 | 0.09 | 2.13 | 4.22 | 4.4 | 4.22 | 12270 |
| 1720801800 | 4.22 | 0.01 | 0.24 | 4.21 | 4.22 | 4.17 | 901 |
| 1720715400 | 4.21 | 0.03 | 0.72 | 4.18 | 4.2699999 | 4.18 | 2072 |
| 1720629000 | 4.18 | -0.02 | -0.48 | 4.23 | 4.25 | 4.18 | 791 |
| 1720542600 | 4.2 | -0.07 | -1.64 | 4.3 | 4.3 | 4.18 | 3753 |
| 1720456200 | 4.2699999 | 0.15 | 3.64 | 4.12 | 4.3099999 | 4.12 | 3952 |
| 1720197000 | 4.12 | -0.04 | -0.96 | 4.16 | 4.18 | 4.12 | 2220 |
| 1720110600 | 4.16 | -0.02 | -0.48 | 4.18 | 4.18 | 4.07 | 2525 |
| 1720024200 | 4.18 | 0.02 | 0.48 | 4.16 | 4.2699999 | 4.16 | 3986 |
| 1719937800 | 4.16 | 0 | 0.00 | 4.16 | 4.18 | 4.09 | 2269 |
| 1719851400 | 4.16 | 0.22 | 5.58 | 4.12 | 4.38 | 4.07 | 9830 |
| 1719592200 | 3.94 | -0.14 | -3.43 | 4.08 | 4.1 | 3.91 | 8740 |
| 1719505800 | 4.08 | 0.05 | 1.24 | 4.03 | 4.08 | 3.98 | 5324 |
| 1719419400 | 4.03 | -0.01 | -0.25 | 4.0599999 | 4.17 | 3.99 | 10834 |
| 1719333000 | 4.04 | 0 | 0.00 | 4.0599999 | 4.0599999 | 3.96 | 1373 |
| 1719246600 | 4.04 | -0.08 | -1.94 | 4.12 | 4.12 | 3.98 | 16582 |
| 1718987400 | 4.12 | 0.02 | 0.49 | 4.1 | 4.13 | 4.04 | 3195 |
| 1718901000 | 4.1 | 0.09 | 2.24 | 4.01 | 4.15 | 4.01 | 5779 |
| 1718814600 | 4.01 | -0.02 | -0.50 | 4.03 | 4.05 | 3.99 | 1999 |
| 1718728200 | 4.03 | 0.13 | 3.33 | 3.89 | 4.08 | 3.87 | 7990 |
| 1718641800 | 3.9 | 0 | 0.00 | 3.87 | 3.99 | 3.73 | 14660 |
| 1718382600 | 3.9 | -0.26 | -6.25 | 4.12 | 4.12 | 3.9 | 22542 |
| 1718296200 | 4.16 | -0.24 | -5.45 | 4.39 | 4.39 | 4.16 | 6504 |
| 1718209800 | 4.4 | -0.1 | -2.22 | 4.38 | 4.46 | 4.16 | 17390 |
| 1718123400 | 4.5 | -0.15 | -3.23 | 4.47 | 4.5599999 | 4.26 | 10556 |
| 1718037000 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1717777800 | 4.65 | 0.12 | 2.65 | 4.53 | 4.69 | 4.53 | 13787 |
| 1717691400 | 4.53 | 0.13 | 2.95 | 4.47 | 4.54 | 4.41 | 22552 |
| 1717605000 | 4.4 | 0.11 | 2.56 | 4.3 | 4.4 | 4.29 | 9999 |
| 1717518600 | 4.29 | 0.07 | 1.66 | 4.24 | 4.3 | 4.23 | 7134 |
| 1717432200 | 4.22 | 0.03 | 0.72 | 4.19 | 4.2699999 | 4.19 | 3583 |
| 1717173000 | 4.19 | -0.04 | -0.95 | 4.23 | 4.2699999 | 4.19 | 3942 |
| 1717086600 | 4.23 | -0.05 | -1.17 | 4.28 | 4.3 | 4.17 | 10225 |
| 1717000200 | 4.28 | 0.07 | 1.66 | 4.21 | 4.28 | 4.18 | 10042 |
| 1716913800 | 4.21 | -0.09 | -2.09 | 4.3 | 4.3099999 | 4.2 | 8667 |
| 1716827400 | 4.3 | -0.02 | -0.46 | 4.24 | 4.34 | 4.24 | 6188 |
| 1716568200 | 4.32 | 0.02 | 0.47 | 4.3 | 4.32 | 4.24 | 8162 |
| 1716481800 | 4.3 | -0.06 | -1.38 | 4.35 | 4.38 | 4.28 | 7176 |
| 1716395400 | 4.36 | 0.04 | 0.93 | 4.32 | 4.36 | 4.23 | 14380 |
| 1716309000 | 4.32 | 0.02 | 0.47 | 4.3 | 4.34 | 4.25 | 13073 |
| 1716222600 | 4.3 | 0 | 0.00 | 4.32 | 4.34 | 4.2699999 | 7917 |
| 1715963400 | 4.3 | 0.05 | 1.18 | 4.23 | 4.3 | 4.23 | 14577 |
| 1715877000 | 4.25 | 0.08 | 1.92 | 4.17 | 4.29 | 4.1 | 11539 |
| 1715790600 | 4.17 | 0.05 | 1.21 | 4.14 | 4.26 | 4.1 | 11222 |
| 1715704200 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1715617800 | 4.12 | -0.04 | -0.96 | 4.14 | 4.14 | 4.1 | 41435 |
| 1715358600 | 4.16 | -0.04 | -0.95 | 4.2 | 4.22 | 4.0599999 | 6409 |
| 1715272200 | 4.2 | -0.08 | -1.87 | 4.3099999 | 4.3099999 | 4.2 | 2776 |
| 1715185800 | 4.28 | -0.07 | -1.61 | 4.35 | 4.38 | 4.28 | 4629 |
| 1715099400 | 4.35 | 0.08 | 1.87 | 4.25 | 4.44 | 4.25 | 16387 |
| 1715013000 | 4.2699999 | 0.11 | 2.64 | 4.14 | 4.2699999 | 4.12 | 7709 |
| 1714753800 | 4.16 | 0 | 0.00 | 4.16 | 4.19 | 4.16 | 4759 |
| 1714667400 | 4.16 | 0.01 | 0.24 | 4.15 | 4.16 | 4.07 | 7854 |
| 1714494600 | 4.15 | 0.01 | 0.24 | 4.1 | 4.15 | 3.99 | 19578 |
| 1714408200 | 4.14 | 0.17 | 4.28 | 3.97 | 4.14 | 3.97 | 31672 |
| 1714149000 | 3.97 | 0.01 | 0.25 | 3.96 | 3.97 | 3.92 | 2849 |
| 1714062600 | 3.96 | 0 | 0.00 | 3.96 | 3.98 | 3.92 | 2171 |
| 1713976200 | 3.96 | 0.02 | 0.51 | 3.94 | 3.96 | 3.92 | 1713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
