Groupe Guillin Sa (ALGIL)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -1.97841726619 | 27.8 | 28.2 | 27.15 | 1260 | 27.71401365 | DE |
| 4 | -1.6 | -5.54592720971 | 28.85 | 29.5 | 26.7 | 2171 | 28.00719239 | DE |
| 12 | 0 | 0 | 27.25 | 29.5 | 25.25 | 3252 | 26.90483288 | DE |
| 26 | -2.55 | -8.55704697987 | 29.8 | 30.55 | 25.25 | 3202 | 27.98802207 | DE |
| 52 | -3.45 | -11.2377850163 | 30.7 | 31.9 | 25.25 | 4880 | 29.36571725 | DE |
| 156 | 2.1 | 8.34990059642 | 25.15 | 31.9 | 16.68 | 4670 | 24.743877 | DE |
| 260 | 12.51 | 84.8710990502 | 14.74 | 31.9 | 11.2 | 6606 | 22.81240354 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 27.25 | -0.15 | -0.55 | 27.4 | 27.4 | 27.15 | 2694 |
| 1738258200 | 27.4 | -0.05 | -0.18 | 27.45 | 27.5 | 27.3 | 1082 |
| 1738171800 | 27.45 | -0.55 | -1.96 | 28.05 | 28.05 | 27.35 | 1588 |
| 1738085400 | 28 | -0.2 | -0.71 | 28.1 | 28.1 | 27.9 | 330 |
| 1737999000 | 28.2 | 0.9 | 3.30 | 27.35 | 28.2 | 27.25 | 2257 |
| 1737739800 | 27.3 | 0.05 | 0.18 | 27.8 | 27.8 | 27.2 | 1044 |
| 1737653400 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1737567000 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1737480600 | 27.25 | -0.45 | -1.62 | 27.75 | 27.75 | 26.3 | 5328 |
| 1737394200 | 27.7 | 0.1 | 0.36 | 27.6 | 27.75 | 27.45 | 3892 |
| 1737135000 | 27.6 | -0.1 | -0.36 | 27.7 | 27.85 | 27.6 | 2763 |
| 1737048600 | 27.7 | 0.2 | 0.73 | 27.55 | 27.7 | 27.55 | 743 |
| 1736962200 | 27.5 | 0 | 0.00 | 27.5 | 27.55 | 27.45 | 586 |
| 1736875800 | 27.5 | 0.25 | 0.92 | 27.25 | 27.5 | 27.25 | 529 |
| 1736789400 | 27.25 | -0.05 | -0.18 | 27.2 | 27.5 | 27.1 | 1572 |
| 1736530200 | 27.3 | -0.95 | -3.36 | 28.25 | 28.3 | 27 | 1434 |
| 1736443800 | 28.25 | -0.15 | -0.53 | 28.5 | 28.65 | 28.15 | 3147 |
| 1736357400 | 28.4 | -0.7 | -2.41 | 29.15 | 29.15 | 27.95 | 7850 |
| 1736271000 | 29.1 | 0.1 | 0.34 | 29 | 29.5 | 28.9 | 4443 |
| 1736184600 | 29 | 0.4 | 1.40 | 28.6 | 29 | 28.55 | 1430 |
| 1735925400 | 28.6 | -0.2 | -0.69 | 28.85 | 28.85 | 28.6 | 277 |
| 1735839000 | 28.8 | 0.45 | 1.59 | 28.35 | 29 | 28.35 | 2361 |
| 1735666200 | 28.35 | 0.15 | 0.53 | 28.4 | 28.4 | 28.2 | 400 |
| 1735579800 | 28.2 | 0.15 | 0.53 | 28.05 | 28.25 | 28.05 | 1426 |
| 1735320600 | 28.05 | 0.6 | 2.19 | 27.45 | 28.1 | 27.45 | 3814 |
| 1735061400 | 27.45 | 0.05 | 0.18 | 27.45 | 27.5 | 27.4 | 457 |
| 1734975000 | 27.4 | 0.2 | 0.74 | 27.2 | 27.4 | 27.15 | 814 |
| 1734715800 | 27.2 | -0.3 | -1.09 | 27.5 | 27.55 | 26.95 | 1209 |
| 1734629400 | 27.5 | -0.15 | -0.54 | 27.65 | 27.85 | 27.5 | 5496 |
| 1734543000 | 27.65 | 0.05 | 0.18 | 27.6 | 27.8 | 27.6 | 1650 |
| 1734456600 | 27.6 | 0.65 | 2.41 | 26.95 | 27.65 | 26.95 | 1878 |
| 1734370200 | 26.95 | -0.65 | -2.36 | 27.6 | 27.6 | 26.9 | 1962 |
| 1734111000 | 27.6 | -0.05 | -0.18 | 27.65 | 27.8 | 27.6 | 1605 |
| 1734024600 | 27.65 | -0.15 | -0.54 | 27.85 | 27.85 | 27.65 | 3700 |
| 1733938200 | 27.8 | 0.55 | 2.02 | 27.45 | 27.8 | 27.4 | 1503 |
| 1733851800 | 27.25 | 0 | 0.00 | 27.25 | 27.25 | 27.25 | 0 |
| 1733765400 | 27.25 | 0.25 | 0.93 | 27.2 | 27.25 | 27 | 11260 |
| 1733506200 | 27 | 0.7 | 2.66 | 26.3 | 27.45 | 26.3 | 2539 |
| 1733419800 | 26.3 | 0.3 | 1.15 | 26.05 | 26.3 | 25.9 | 1208 |
| 1733333400 | 26 | 0.7 | 2.77 | 25.3 | 26 | 25.3 | 35548 |
| 1733247000 | 25.3 | -0.45 | -1.75 | 25.75 | 25.75 | 25.25 | 7952 |
| 1733160600 | 25.75 | -0.2 | -0.77 | 25.9 | 26 | 25.75 | 1218 |
| 1732901400 | 25.95 | 0.1 | 0.39 | 25.85 | 25.95 | 25.75 | 601 |
| 1732815000 | 25.85 | -0.1 | -0.39 | 25.85 | 25.85 | 25.6 | 735 |
| 1732728600 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 0 |
| 1732642200 | 25.95 | -0.05 | -0.19 | 25.85 | 26.05 | 25.65 | 2964 |
| 1732555800 | 26 | 0.1 | 0.39 | 26 | 26.05 | 25.8 | 4187 |
| 1732296600 | 25.9 | 0 | 0.00 | 25.9 | 26.05 | 25.6 | 3379 |
| 1732210200 | 25.9 | -0.15 | -0.58 | 26.05 | 26.1 | 25.55 | 6707 |
| 1732123800 | 26.05 | -0.45 | -1.70 | 26.9 | 26.9 | 26 | 1422 |
| 1732037400 | 26.5 | -0.35 | -1.30 | 26.85 | 27 | 26.5 | 2467 |
| 1731951000 | 26.85 | 0.25 | 0.94 | 26.55 | 27 | 26.55 | 1333 |
| 1731691800 | 26.6 | -0.6 | -2.21 | 27.2 | 27.2 | 26.6 | 1123 |
| 1731605400 | 27.2 | 0.4 | 1.49 | 26.9 | 27.2 | 26.65 | 1447 |
| 1731519000 | 26.8 | -0.5 | -1.83 | 27.3 | 27.35 | 26.8 | 972 |
| 1731432600 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 138 |
| 1731346200 | 27.3 | -0.2 | -0.73 | 27.5 | 27.5 | 27.25 | 1464 |
| 1731087000 | 27.5 | 0.25 | 0.92 | 27.25 | 27.5 | 27.2 | 1909 |
| 1731000600 | 27.25 | 0.1 | 0.37 | 27.15 | 27.25 | 27 | 1054 |
| 1730914200 | 27.15 | 0 | 0.00 | 27.1 | 27.3 | 26.9 | 2276 |
| 1730827800 | 27.15 | 0 | 0.00 | 27.15 | 27.25 | 27.15 | 1400 |
| 1730741400 | 27.15 | -0.25 | -0.91 | 27.2 | 27.25 | 26.85 | 4465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
