Groupe Guillin Sa (ALGIL)
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 | 1.8 | 6.47482014388 | 27.8 | 29.75 | 27.8 | 2871 | 28.85388018 | DE |
| 4 | 0.55 | 1.89328743546 | 29.05 | 29.75 | 26.45 | 2763 | 27.89091847 | DE |
| 12 | 0.4 | 1.3698630137 | 29.2 | 30.45 | 25.3 | 4690 | 28.74870507 | DE |
| 26 | -1.05 | -3.42577487765 | 30.65 | 31.9 | 25.3 | 6494 | 30.05921325 | DE |
| 52 | 1.9 | 6.85920577617 | 27.7 | 31.9 | 23.5 | 4568 | 29.42909463 | DE |
| 156 | 5.55 | 23.0769230769 | 24.05 | 31.9 | 16.68 | 5150 | 24.47374149 | DE |
| 260 | 10.32 | 53.5269709544 | 19.28 | 31.9 | 11.2 | 7283 | 21.68319554 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 29.6 | 0.1 | 0.34 | 29.15 | 29.6 | 29.15 | 4537 |
| 1720715400 | 29.5 | 0.5 | 1.72 | 29 | 29.75 | 29 | 3070 |
| 1720629000 | 29 | 0.5 | 1.75 | 28.5 | 29.1 | 28.5 | 4565 |
| 1720542600 | 28.5 | 0 | 0.00 | 28.5 | 28.65 | 28.5 | 3458 |
| 1720456200 | 28.5 | 0.15 | 0.53 | 28.5 | 28.6 | 28.25 | 1445 |
| 1720197000 | 28.35 | 0.55 | 1.98 | 27.8 | 28.6 | 27.8 | 1817 |
| 1720110600 | 27.8 | 0.4 | 1.46 | 27.4 | 27.8 | 27.4 | 796 |
| 1720024200 | 27.4 | -0.3 | -1.08 | 27.7 | 27.7 | 27.4 | 3137 |
| 1719937800 | 27.7 | 0.5 | 1.84 | 27.3 | 27.7 | 27.2 | 2338 |
| 1719851400 | 27.2 | 0.45 | 1.68 | 26.85 | 27.25 | 26.45 | 3629 |
| 1719592200 | 26.75 | -0.05 | -0.19 | 27 | 27 | 26.75 | 481 |
| 1719505800 | 26.8 | -0.4 | -1.47 | 27.2 | 27.2 | 26.7 | 4816 |
| 1719419400 | 27.2 | -0.1 | -0.37 | 27.3 | 27.3 | 26.9 | 2872 |
| 1719333000 | 27.3 | -0.4 | -1.44 | 26.75 | 27.45 | 26.75 | 2801 |
| 1719246600 | 27.7 | -0.2 | -0.72 | 27.9 | 27.9 | 27.5 | 3846 |
| 1718987400 | 27.9 | -0.1 | -0.36 | 28 | 28.2 | 27.75 | 1074 |
| 1718901000 | 28 | -0.25 | -0.88 | 28.3 | 28.3 | 27.75 | 1279 |
| 1718814600 | 28.25 | 0 | 0.00 | 28.25 | 28.45 | 28.25 | 1368 |
| 1718728200 | 28.25 | 0.35 | 1.25 | 27.9 | 28.55 | 27.75 | 2486 |
| 1718641800 | 27.9 | 0.1 | 0.36 | 28 | 28 | 27.6 | 2941 |
| 1718382600 | 27.8 | -1.3 | -4.47 | 29.05 | 29.05 | 27.2 | 7047 |
| 1718296200 | 29.1 | -0.6 | -2.02 | 29.7 | 29.7 | 29.05 | 3205 |
| 1718209800 | 29.7 | -0.2 | -0.67 | 29.9 | 29.9 | 29.55 | 3008 |
| 1718123400 | 29.9 | -0.05 | -0.17 | 29.45 | 29.95 | 29.45 | 2133 |
| 1718037000 | 29.95 | 0 | 0.00 | 29.95 | 29.95 | 29.95 | 0 |
| 1717777800 | 29.95 | 0.15 | 0.50 | 29.85 | 30.05 | 29.6 | 1988 |
| 1717691400 | 29.8 | 0.35 | 1.19 | 29.45 | 29.85 | 29.45 | 951 |
| 1717605000 | 29.45 | -0.55 | -1.83 | 30 | 30 | 29.4 | 2703 |
| 1717518600 | 30 | -0.1 | -0.33 | 30.1 | 30.1 | 30 | 548 |
| 1717432200 | 30.1 | 0.3 | 1.01 | 29.95 | 30.45 | 29.95 | 1744 |
| 1717173000 | 29.8 | 0.5 | 1.71 | 29.3 | 29.9 | 29.1 | 9221 |
| 1717086600 | 29.3 | -0.6 | -2.01 | 29.8 | 30 | 29.3 | 4378 |
| 1717000200 | 29.9 | 0.1 | 0.34 | 29.8 | 30 | 29.7 | 4030 |
| 1716913800 | 29.8 | 0.1 | 0.34 | 29.7 | 29.85 | 29.5 | 6194 |
| 1716827400 | 29.7 | 0.2 | 0.68 | 29.5 | 29.75 | 29.25 | 9314 |
| 1716568200 | 29.5 | 0.45 | 1.55 | 29.05 | 29.5 | 29.05 | 1309 |
| 1716481800 | 29.05 | -0.5 | -1.69 | 29.6 | 29.75 | 29.05 | 3449 |
| 1716395400 | 29.55 | 0.15 | 0.51 | 29.4 | 29.75 | 29.4 | 3034 |
| 1716309000 | 29.4 | -0.35 | -1.18 | 29.8 | 29.8 | 29.35 | 1423 |
| 1716222600 | 29.75 | 0.05 | 0.17 | 29.8 | 30 | 29.65 | 5463 |
| 1715963400 | 29.7 | 0.1 | 0.34 | 29.6 | 29.8 | 29.35 | 4358 |
| 1715877000 | 29.6 | -0.2 | -0.67 | 29.8 | 29.85 | 29.35 | 3320 |
| 1715790600 | 29.8 | 1 | 3.47 | 29.4 | 29.8 | 29.05 | 2566 |
| 1715704200 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1715617800 | 28.8 | 0.3 | 1.05 | 28.5 | 28.8 | 28.4 | 3691 |
| 1715358600 | 28.5 | -0.45 | -1.55 | 28.95 | 28.95 | 28.35 | 2594 |
| 1715272200 | 28.95 | 0.65 | 2.30 | 28.35 | 29 | 27.95 | 4046 |
| 1715185800 | 28.3 | 0.3 | 1.07 | 28.05 | 28.55 | 27.95 | 5508 |
| 1715099400 | 28 | -0.3 | -1.06 | 28.35 | 28.75 | 27.95 | 5673 |
| 1715013000 | 28.3 | -0.6 | -2.08 | 29.15 | 29.25 | 28.1 | 15142 |
| 1714753800 | 28.9 | -0.7 | -2.36 | 29.6 | 29.65 | 28.9 | 6759 |
| 1714667400 | 29.6 | 1.05 | 3.68 | 28.5 | 29.65 | 28.5 | 9475 |
| 1714494600 | 28.55 | 0.05 | 0.18 | 28.8 | 28.95 | 28.4 | 2494 |
| 1714408200 | 28.5 | -1 | -3.39 | 29.5 | 29.5 | 28.4 | 8543 |
| 1714149000 | 29.5 | 3 | 11.32 | 29.6 | 30.4 | 28.6 | 42181 |
| 1714062600 | 26.5 | -1.45 | -5.19 | 27.95 | 27.95 | 25.3 | 11538 |
| 1713976200 | 27.95 | -1.1 | -3.79 | 29.05 | 29.2 | 27.9 | 4093 |
| 1713889800 | 29.05 | 1.75 | 6.41 | 27.35 | 29.05 | 27.35 | 3065 |
| 1713803400 | 27.3 | -1.6 | -5.54 | 29 | 29.1 | 26.1 | 11671 |
| 1713544200 | 28.9 | -0.25 | -0.86 | 29.2 | 29.2 | 28.8 | 1273 |
| 1713457800 | 29.15 | -0.1 | -0.34 | 29.3 | 29.45 | 29 | 2619 |
| 1713371400 | 29.25 | 0.05 | 0.17 | 29.2 | 29.5 | 29.05 | 3440 |
| 1713285000 | 29.2 | -0.7 | -2.34 | 29.9 | 29.9 | 29.2 | 1520 |
| 1713198600 | 29.9 | -0.3 | -0.99 | 30.2 | 30.25 | 29.9 | 1274 |
| 1712939400 | 30.2 | 0 | 0.00 | 30.2 | 30.25 | 30 | 4137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
