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 | -0.06 | -1.73410404624 | 3.46 | 3.52 | 3.37 | 2273 | 3.44916513 | DE |
| 4 | 0.1 | 3.0303030303 | 3.3 | 3.57 | 3.3 | 2666 | 3.4694816 | DE |
| 12 | -0.59 | -14.7869674185 | 3.99 | 4.01 | 2.88 | 5958 | 3.41895972 | DE |
| 26 | -0.47 | -12.1447028424 | 3.87 | 4.1 | 2.88 | 6398 | 3.57427227 | DE |
| 52 | -0.48 | -12.3711340206 | 3.88 | 4.69 | 2.88 | 6728 | 3.87568724 | DE |
| 156 | 0.1 | 3.0303030303 | 3.3 | 4.91 | 2.86 | 7041 | 3.89462321 | DE |
| 260 | 2.095 | 160.536398467 | 1.305 | 7.7 | 1 | 36806 | 3.34600522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737135000 | 3.84 | 0.02 | 0.52 | 3.82 | 3.84 | 3.8 | 3371 |
| 1737048600 | 3.82 | -0.03 | -0.78 | 3.85 | 3.85 | 3.7 | 8162 |
| 1736962200 | 3.85 | 0 | 0.00 | 3.79 | 3.86 | 3.77 | 3941 |
| 1736875800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.79 | 3230 |
| 1736789400 | 3.85 | -0.05 | -1.28 | 3.9 | 3.9 | 3.83 | 2103 |
| 1736530200 | 3.9 | 0.04 | 1.04 | 3.88 | 3.9 | 3.88 | 356 |
| 1736443800 | 3.86 | -0.06 | -1.53 | 3.92 | 3.92 | 3.77 | 6263 |
| 1736357400 | 3.92 | -0.02 | -0.51 | 3.94 | 3.94 | 3.77 | 2156 |
| 1736271000 | 3.94 | -0.01 | -0.25 | 3.95 | 3.96 | 3.85 | 2697 |
| 1736184600 | 3.95 | 0 | 0.00 | 3.95 | 3.96 | 3.8 | 9242 |
| 1735925400 | 3.95 | 0.01 | 0.25 | 3.95 | 3.97 | 3.89 | 2432 |
| 1735839000 | 3.94 | 0.19 | 5.07 | 3.78 | 3.97 | 3.75 | 3695 |
| 1735666200 | 3.75 | -0.02 | -0.53 | 3.75 | 3.8 | 3.75 | 3831 |
| 1735579800 | 3.77 | 0.03 | 0.80 | 3.74 | 3.84 | 3.74 | 4544 |
| 1735320600 | 3.74 | -0.01 | -0.27 | 3.78 | 3.8 | 3.72 | 3368 |
| 1735061400 | 3.75 | -0.05 | -1.32 | 3.77 | 3.83 | 3.63 | 7498 |
| 1734975000 | 3.8 | -0.03 | -0.78 | 3.8 | 3.87 | 3.68 | 6968 |
| 1734715800 | 3.83 | -0.01 | -0.26 | 3.84 | 3.93 | 3.82 | 3518 |
| 1734629400 | 3.84 | -0.08 | -2.04 | 3.92 | 3.92 | 3.72 | 3619 |
| 1734543000 | 3.92 | 0 | 0.00 | 3.92 | 3.98 | 3.8 | 6616 |
| 1734456600 | 3.92 | -0.01 | -0.25 | 3.93 | 3.93 | 3.91 | 55 |
| 1734370200 | 3.93 | -0.06 | -1.50 | 3.99 | 4.01 | 3.93 | 3755 |
| 1734111000 | 3.99 | 0.05 | 1.27 | 3.94 | 4.01 | 3.75 | 6054 |
| 1734024600 | 3.94 | -0.06 | -1.50 | 4 | 4.09 | 3.91 | 5032 |
| 1733938200 | 4 | 0.03 | 0.76 | 3.97 | 4.1 | 3.91 | 8956 |
| 1733851800 | 3.97 | 0.05 | 1.28 | 3.92 | 3.98 | 3.9 | 5426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
