Gevelot (ALGEV)
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 | 0 | 216 | 218 | 216 | 50 | 216.4497992 | DE |
| 4 | -12 | -5.26315789474 | 228 | 234 | 216 | 58 | 223.33969466 | DE |
| 12 | -34 | -13.6 | 250 | 250 | 216 | 72 | 237.74418605 | DE |
| 26 | 4 | 1.88679245283 | 212 | 250 | 210 | 138 | 231.47875077 | DE |
| 52 | 31 | 16.7567567568 | 185 | 250 | 183 | 123 | 217.32335203 | DE |
| 156 | 45 | 26.3157894737 | 171 | 250 | 161 | 131 | 192.15973785 | DE |
| 260 | 17 | 8.54271356784 | 199 | 250 | 140 | 148 | 183.40684233 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 216 | -2 | -0.92 | 218 | 218 | 216 | 27 |
| 1721665800 | 218 | 2 | 0.93 | 216 | 218 | 216 | 51 |
| 1721406600 | 216 | -2 | -0.92 | 218 | 218 | 216 | 149 |
| 1721320200 | 218 | 2 | 0.93 | 218 | 218 | 218 | 5 |
| 1721233800 | 216 | -2 | -0.92 | 216 | 216 | 216 | 17 |
| 1721147400 | 218 | -2 | -0.91 | 220 | 220 | 218 | 68 |
| 1721061000 | 220 | 0 | 0.00 | 220 | 220 | 220 | 14 |
| 1720801800 | 220 | 0 | 0.00 | 220 | 220 | 220 | 128 |
| 1720715400 | 220 | 0 | 0.00 | 220 | 220 | 220 | 3 |
| 1720629000 | 220 | 0 | 0.00 | 220 | 220 | 220 | 35 |
| 1720542600 | 220 | -10 | -4.35 | 230 | 230 | 220 | 190 |
| 1720456200 | 230 | -4 | -1.71 | 230 | 230 | 230 | 15 |
| 1720197000 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1720110600 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1720024200 | 234 | 2 | 0.86 | 234 | 234 | 234 | 100 |
| 1719937800 | 232 | 0 | 0.00 | 232 | 232 | 232 | 40 |
| 1719851400 | 232 | 0 | 0.00 | 232 | 232 | 232 | 6 |
| 1719592200 | 232 | -2 | -0.85 | 232 | 232 | 232 | 113 |
| 1719505800 | 234 | 6 | 2.63 | 230 | 234 | 230 | 61 |
| 1719419400 | 228 | 0 | 0.00 | 228 | 228 | 228 | 26 |
| 1719333000 | 228 | 2 | 0.88 | 226 | 228 | 226 | 20 |
| 1719246600 | 226 | -8 | -3.42 | 226 | 226 | 226 | 95 |
| 1718987400 | 234 | 10 | 4.46 | 230 | 234 | 230 | 99 |
| 1718901000 | 224 | -10 | -4.27 | 216 | 224 | 216 | 52 |
| 1718814600 | 234 | -2 | -0.85 | 234 | 234 | 234 | 32 |
| 1718728200 | 236 | 6 | 2.61 | 236 | 236 | 236 | 5 |
| 1718641800 | 230 | 8 | 3.60 | 230 | 230 | 230 | 121 |
| 1718382600 | 222 | -22 | -9.02 | 224 | 224 | 222 | 139 |
| 1718296200 | 244 | -4 | -1.61 | 246 | 246 | 244 | 103 |
| 1718209800 | 248 | 6 | 2.48 | 242 | 248 | 242 | 126 |
| 1718123400 | 242 | -2 | -0.82 | 242 | 242 | 242 | 2 |
| 1718037000 | 244 | -2 | -0.81 | 244 | 244 | 244 | 72 |
| 1717777800 | 246 | 0 | 0.00 | 248 | 248 | 246 | 10 |
| 1717691400 | 246 | 0 | 0.00 | 246 | 246 | 246 | 28 |
| 1717605000 | 246 | 0 | 0.00 | 246 | 246 | 246 | 50 |
| 1717518600 | 246 | 0 | 0.00 | 246 | 246 | 246 | 0 |
| 1717432200 | 246 | 0 | 0.00 | 246 | 246 | 246 | 210 |
| 1717173000 | 246 | 2 | 0.82 | 246 | 246 | 246 | 33 |
| 1717086600 | 244 | 2 | 0.83 | 244 | 244 | 244 | 57 |
| 1717000200 | 242 | -2 | -0.82 | 242 | 242 | 242 | 1 |
| 1716913800 | 244 | -2 | -0.81 | 244 | 244 | 244 | 6 |
| 1716827400 | 246 | 2 | 0.82 | 244 | 246 | 244 | 10 |
| 1716568200 | 244 | 2 | 0.83 | 244 | 244 | 244 | 30 |
| 1716481800 | 242 | -4 | -1.63 | 246 | 246 | 242 | 133 |
| 1716395400 | 246 | 0 | 0.00 | 246 | 246 | 246 | 58 |
| 1716309000 | 246 | 0 | 0.00 | 246 | 246 | 246 | 64 |
| 1716222600 | 246 | 0 | 0.00 | 246 | 246 | 246 | 68 |
| 1715963400 | 246 | 0 | 0.00 | 246 | 246 | 246 | 17 |
| 1715877000 | 246 | -2 | -0.81 | 246 | 246 | 246 | 37 |
| 1715790600 | 248 | 0 | 0.00 | 248 | 248 | 248 | 10 |
| 1715704200 | 248 | 10 | 4.20 | 246 | 248 | 246 | 97 |
| 1715617800 | 238 | -10 | -4.03 | 248 | 248 | 238 | 53 |
| 1715358600 | 248 | 0 | 0.00 | 248 | 248 | 248 | 92 |
| 1715272200 | 248 | 0 | 0.00 | 248 | 248 | 248 | 52 |
| 1715185800 | 248 | 0 | 0.00 | 248 | 248 | 248 | 235 |
| 1715099400 | 248 | -2 | -0.80 | 248 | 248 | 248 | 472 |
| 1715013000 | 250 | 2 | 0.81 | 248 | 250 | 248 | 142 |
| 1714753800 | 248 | -2 | -0.80 | 250 | 250 | 248 | 77 |
| 1714667400 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1714494600 | 250 | 2 | 0.81 | 248 | 250 | 248 | 9 |
| 1714408200 | 248 | 0 | 0.00 | 248 | 248 | 248 | 223 |
| 1714149000 | 248 | 0 | 0.00 | 250 | 250 | 248 | 189 |
| 1714062600 | 248 | 4 | 1.64 | 248 | 248 | 248 | 374 |
| 1713976200 | 244 | -2 | -0.81 | 244 | 244 | 244 | 322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
