Genoway S A Inh Eo 15 (ALGEN)
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 | -0.15 | -5.06756756757 | 2.96 | 2.96 | 2.75 | 3456 | 2.82347599 | DE |
| 4 | -0.71 | -20.1704545455 | 3.52 | 3.52 | 2.4 | 10054 | 2.93629053 | DE |
| 12 | -0.19 | -6.33333333333 | 3 | 3.57 | 2.4 | 6884 | 3.16493542 | DE |
| 26 | -0.93 | -24.8663101604 | 3.74 | 4.1 | 2.4 | 7571 | 3.37978762 | DE |
| 52 | -1.13 | -28.6802030457 | 3.94 | 4.69 | 2.4 | 7154 | 3.73226969 | DE |
| 156 | -0.69 | -19.7142857143 | 3.5 | 4.91 | 2.4 | 7184 | 3.86902264 | DE |
| 260 | -1.21 | -30.0995024876 | 4.02 | 4.98 | 1.81 | 33848 | 3.28045137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 2.81 | 0 | 0.00 | 2.8095 | 2.81 | 2.77 | 3841 |
| 1744821000 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.75 | 2532 |
| 1744734600 | 2.81 | -0.08 | -2.68 | 2.85 | 2.887 | 2.8 | 6034 |
| 1744648200 | 2.8875 | -0.07 | -2.45 | 2.96 | 2.96 | 2.7599999 | 1803 |
| 1744389000 | 2.96 | 0.05 | 1.72 | 2.88 | 2.9605 | 2.8 | 12310 |
| 1744302600 | 2.91 | 0.07 | 2.46 | 2.9 | 2.98 | 2.8705 | 5360 |
| 1744216200 | 2.84 | -0.1 | -3.40 | 2.88 | 2.9115 | 2.82 | 1452 |
| 1744129800 | 2.94 | 0.3 | 11.36 | 2.67 | 2.94 | 2.67 | 5996 |
| 1744043400 | 2.64 | -0.61 | -18.77 | 2.66 | 2.66 | 2.4 | 27601 |
| 1743787800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1743701400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1743615000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1743528600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1743442200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1743183000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1743096600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1743010200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1742923800 | 3.25 | -0.09 | -2.69 | 3.31 | 3.31 | 3.25 | 974 |
| 1742837400 | 3.34 | 0.05 | 1.52 | 3.32 | 3.35 | 3.29 | 1231 |
| 1742578200 | 3.29 | -0.1 | -2.95 | 3.39 | 3.45 | 3.22 | 10740 |
| 1742491800 | 3.39 | -0.14 | -3.97 | 3.52 | 3.52 | 3.39 | 5591 |
| 1742405400 | 3.53 | 0.07 | 2.02 | 3.46 | 3.53 | 3.46 | 5255 |
| 1742319000 | 3.46 | -0.03 | -0.86 | 3.46 | 3.5 | 3.45 | 3843 |
| 1742232600 | 3.49 | -0.01 | -0.29 | 3.5 | 3.5 | 3.45 | 1345 |
| 1741973400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.45 | 3160 |
| 1741887000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.45 | 2717 |
| 1741800600 | 3.5 | 0.05 | 1.45 | 3.45 | 3.5 | 3.45 | 2362 |
| 1741714200 | 3.45 | 0.03 | 0.88 | 3.42 | 3.45 | 3.41 | 1144 |
| 1741627800 | 3.42 | -0.04 | -1.16 | 3.4 | 3.42 | 3.38 | 2365 |
| 1741368600 | 3.46 | 0.05 | 1.47 | 3.38 | 3.46 | 3.38 | 2136 |
| 1741282200 | 3.41 | 0.03 | 0.89 | 3.38 | 3.41 | 3.38 | 826 |
| 1741195800 | 3.38 | -0.14 | -3.98 | 3.4 | 3.48 | 3.37 | 3769 |
| 1741109400 | 3.52 | 0.09 | 2.62 | 3.4 | 3.52 | 3.37 | 3986 |
| 1741023000 | 3.43 | -0.03 | -0.87 | 3.46 | 3.49 | 3.43 | 650 |
| 1740763800 | 3.46 | 0.01 | 0.29 | 3.45 | 3.46 | 3.42 | 266 |
| 1740677400 | 3.45 | -0.06 | -1.71 | 3.51 | 3.51 | 3.45 | 395 |
| 1740591000 | 3.51 | -0.04 | -1.13 | 3.55 | 3.55 | 3.4 | 2077 |
| 1740504600 | 3.55 | 0.02 | 0.57 | 3.53 | 3.55 | 3.4 | 3552 |
| 1740418200 | 3.53 | 0.04 | 1.15 | 3.51 | 3.53 | 3.48 | 1446 |
| 1740159000 | 3.49 | -0.03 | -0.85 | 3.52 | 3.52 | 3.49 | 276 |
| 1740072600 | 3.52 | 0.04 | 1.15 | 3.48 | 3.52 | 3.45 | 5275 |
| 1739986200 | 3.48 | -0.03 | -0.85 | 3.51 | 3.51 | 3.48 | 694 |
| 1739899800 | 3.51 | -0.02 | -0.57 | 3.53 | 3.53 | 3.48 | 633 |
| 1739813400 | 3.53 | 0.02 | 0.57 | 3.51 | 3.53 | 3.49 | 382 |
| 1739554200 | 3.51 | -0.03 | -0.85 | 3.54 | 3.57 | 3.51 | 5009 |
| 1739467800 | 3.54 | 0.2 | 5.99 | 3.49 | 3.54 | 3.48 | 8084 |
| 1739381400 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1739295000 | 3.34 | -0.02 | -0.60 | 3.39 | 3.39 | 3.3 | 4578 |
| 1739208600 | 3.36 | 0.05 | 1.51 | 3.3 | 3.36 | 3.3 | 6622 |
| 1738949400 | 3.31 | -0.02 | -0.60 | 3.34 | 3.34 | 3.25 | 1794 |
| 1738863000 | 3.33 | -0.06 | -1.77 | 3.32 | 3.4 | 3.2599999 | 3998 |
| 1738776600 | 3.39 | -0.04 | -1.17 | 3.43 | 3.43 | 3.35 | 1792 |
| 1738690200 | 3.43 | 0.03 | 0.88 | 3.4 | 3.43 | 3.31 | 5326 |
| 1738603800 | 3.4 | -0.06 | -1.73 | 3.44 | 3.44 | 3.12 | 6761 |
| 1738344600 | 3.46 | 0.06 | 1.76 | 3.4 | 3.56 | 3.4 | 14141 |
| 1738258200 | 3.4 | 0.11 | 3.34 | 3.31 | 3.46 | 3.31 | 12211 |
| 1738171800 | 3.29 | 0 | 0.00 | 3.29 | 3.31 | 3.2599999 | 15682 |
| 1738085400 | 3.29 | 0.02 | 0.61 | 3.27 | 3.39 | 3.2599999 | 12061 |
| 1737999000 | 3.27 | 0.19 | 6.17 | 3.09 | 3.44 | 2.99 | 32340 |
| 1737739800 | 3.08 | 0.08 | 2.67 | 3 | 3.1 | 2.9 | 23790 |
| 1737653400 | 3 | 0.1 | 3.45 | 2.9 | 3.05 | 2.9 | 18058 |
| 1737567000 | 2.9 | -0.91 | -23.88 | 3 | 3.12 | 2.88 | 35698 |
| 1737480600 | 3.81 | 0 | 0.00 | 3.81 | 3.81 | 3.81 | 0 |
| 1737394200 | 3.81 | -0.03 | -0.78 | 3.81 | 3.82 | 3.75 | 1964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
