Signaux Girod (ALGIR)
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 | -0.2 | -1.20481927711 | 16.6 | 17.6 | 16.1 | 608 | 16.65680473 | DE |
| 4 | -2.8 | -14.5833333333 | 19.2 | 19.2 | 15.1 | 573 | 16.70901654 | DE |
| 12 | -2.6 | -13.6842105263 | 19 | 20.4 | 15.1 | 486 | 18.39373284 | DE |
| 26 | 2.3 | 16.3120567376 | 14.1 | 20.4 | 12.9 | 512 | 17.91352206 | DE |
| 52 | 2.3 | 16.3120567376 | 14.1 | 20.4 | 12.8 | 429 | 16.75140654 | DE |
| 156 | 1.4 | 9.33333333333 | 15 | 20.4 | 10.55 | 370 | 15.12768733 | DE |
| 260 | 0.5 | 3.14465408805 | 15.9 | 20.4 | 10.55 | 372 | 15.12709288 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720110600 | 16.399999 | -0.1 | -0.61 | 16.5 | 16.5 | 16.3 | 223 |
| 1720024200 | 16.5 | 0.2 | 1.23 | 16.3 | 16.5 | 16.1 | 694 |
| 1719937800 | 16.3 | -0.2 | -1.21 | 16.5 | 16.6 | 16.3 | 271 |
| 1719851400 | 16.5 | -0.9 | -5.17 | 17.4 | 17.4 | 16.399999 | 1239 |
| 1719592200 | 17.4 | 0.8 | 4.82 | 16.6 | 17.6 | 16.6 | 615 |
| 1719505800 | 16.6 | 1.4 | 9.21 | 15.2 | 16.8 | 15.1 | 1538 |
| 1719419400 | 15.2 | -0.1 | -0.65 | 15.3 | 15.3 | 15.2 | 8 |
| 1719333000 | 15.3 | 0 | 0.00 | 15.3 | 15.4 | 15.1 | 307 |
| 1719246600 | 15.3 | -0.2 | -1.29 | 15.5 | 15.5 | 15.3 | 431 |
| 1718987400 | 15.5 | -0.1 | -0.64 | 15.6 | 15.6 | 15.5 | 126 |
| 1718901000 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 1 |
| 1718814600 | 15.6 | -1.2 | -7.14 | 16.8 | 16.9 | 15.6 | 1438 |
| 1718728200 | 16.8 | 0.4 | 2.44 | 16.399999 | 16.9 | 16.3 | 342 |
| 1718641800 | 16.399999 | -0.8 | -4.65 | 16.9 | 16.9 | 16.3 | 817 |
| 1718382600 | 17.2 | -0.8 | -4.44 | 17.9 | 17.9 | 17 | 1216 |
| 1718296200 | 18 | -0.7 | -3.74 | 18.7 | 18.7 | 18 | 816 |
| 1718209800 | 18.7 | -0.2 | -1.06 | 18.7 | 18.8 | 18.5 | 391 |
| 1718123400 | 18.9 | -0.1 | -0.53 | 19.1 | 19.1 | 18.9 | 134 |
| 1718037000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717777800 | 19 | -0.2 | -1.04 | 19.2 | 19.2 | 19 | 273 |
| 1717691400 | 19.2 | 0.2 | 1.05 | 19 | 19.2 | 19 | 127 |
| 1717605000 | 19 | 0.1 | 0.53 | 18.9 | 19.3 | 18.9 | 322 |
| 1717518600 | 18.9 | -0.3 | -1.56 | 19.2 | 19.2 | 18.9 | 441 |
| 1717432200 | 19.2 | 0 | 0.00 | 19.3 | 19.3 | 19.2 | 351 |
| 1717173000 | 19.2 | 0.1 | 0.52 | 19.1 | 19.4 | 19.1 | 1158 |
| 1717086600 | 19.1 | 0.2 | 1.06 | 19 | 19.1 | 19 | 310 |
| 1717000200 | 18.9 | -0.9 | -4.55 | 19 | 19 | 18.9 | 280 |
| 1716913800 | 19.8 | 0 | 0.00 | 19.8 | 20 | 19.8 | 742 |
| 1716827400 | 19.8 | -0.2 | -1.00 | 20 | 20 | 19.7 | 458 |
| 1716568200 | 20 | 0.2 | 1.01 | 19.8 | 20 | 19.4 | 1252 |
| 1716481800 | 19.8 | -0.2 | -1.00 | 20 | 20 | 19.8 | 801 |
| 1716395400 | 20 | 0.1 | 0.50 | 20 | 20.4 | 20 | 1340 |
| 1716309000 | 19.9 | -0.1 | -0.50 | 20 | 20 | 19.9 | 441 |
| 1716222600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 432 |
| 1715963400 | 20 | 0.2 | 1.01 | 19.8 | 20 | 19.8 | 374 |
| 1715877000 | 19.8 | -0.1 | -0.50 | 19.9 | 19.9 | 19.8 | 146 |
| 1715790600 | 19.9 | 0 | 0.00 | 20 | 20 | 19.9 | 239 |
| 1715704200 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1715617800 | 19.9 | 0.2 | 1.02 | 19.7 | 20 | 19.7 | 422 |
| 1715358600 | 19.7 | -0.1 | -0.51 | 19.8 | 19.9 | 19.7 | 206 |
| 1715272200 | 19.8 | 0.1 | 0.51 | 19.7 | 19.8 | 19.7 | 126 |
| 1715185800 | 19.7 | 0.4 | 2.07 | 19.3 | 19.7 | 19.3 | 165 |
| 1715099400 | 19.3 | -0.4 | -2.03 | 19.7 | 19.9 | 19.3 | 1347 |
| 1715013000 | 19.7 | 0.4 | 2.07 | 19.3 | 19.8 | 19.2 | 922 |
| 1714753800 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 282 |
| 1714667400 | 19.3 | 0.1 | 0.52 | 19.3 | 19.3 | 19.2 | 321 |
| 1714494600 | 19.2 | 0 | 0.00 | 19.2 | 19.3 | 19.2 | 337 |
| 1714408200 | 19.2 | 0.1 | 0.52 | 19.1 | 19.2 | 19.1 | 91 |
| 1714149000 | 19.1 | 0.1 | 0.53 | 19 | 19.1 | 19 | 121 |
| 1714062600 | 19 | 0.1 | 0.53 | 18.9 | 19 | 18.9 | 33 |
| 1713976200 | 18.9 | -0.3 | -1.56 | 19.2 | 19.3 | 18.9 | 460 |
| 1713889800 | 19.2 | 0.2 | 1.05 | 19 | 19.2 | 19 | 306 |
| 1713803400 | 19 | -0.1 | -0.52 | 19.2 | 19.2 | 19 | 400 |
| 1713544200 | 19.1 | 0 | 0.00 | 19.1 | 19.2 | 19.1 | 101 |
| 1713457800 | 19.1 | -0.2 | -1.04 | 19.3 | 19.3 | 19.1 | 130 |
| 1713371400 | 19.3 | 0.2 | 1.05 | 19.2 | 19.3 | 19.2 | 126 |
| 1713285000 | 19.1 | 0.2 | 1.06 | 19 | 19.3 | 18.9 | 656 |
| 1713198600 | 18.9 | -0.1 | -0.53 | 19 | 19 | 18.9 | 818 |
| 1712939400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 220 |
| 1712853000 | 19 | 0 | 0.00 | 19 | 19 | 18.9 | 583 |
| 1712766600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 467 |
| 1712680200 | 19 | 0.1 | 0.53 | 19 | 19 | 19 | 324 |
| 1712593800 | 18.9 | 0.3 | 1.61 | 18.6 | 19 | 18.6 | 1083 |
| 1712334600 | 18.6 | -0.1 | -0.53 | 18.7 | 18.7 | 18.6 | 181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
