Hoffmann Green Cement Technologies (ALHGR)
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 | 0.1 | 1.02249488753 | 9.78 | 10 | 9.5 | 12264 | 9.83302991 | DE |
| 4 | -0.67 | -6.35071090047 | 10.55 | 10.6 | 9.26 | 9698 | 9.7832901 | DE |
| 12 | -1.77 | -15.1931330472 | 11.65 | 12.5 | 8.96 | 8976 | 10.56315375 | DE |
| 26 | 0.63 | 6.81081081081 | 9.25 | 13.5 | 8.6 | 11945 | 10.30495273 | DE |
| 52 | 0.14 | 1.43737166324 | 9.74 | 13.5 | 7.11 | 9579 | 9.4574194 | DE |
| 156 | -14.62 | -59.6734693878 | 24.5 | 29.9 | 6.52 | 8445 | 13.5653573 | DE |
| 260 | -8.42 | -46.0109289617 | 18.3 | 37.9 | 6.52 | 7499 | 16.58493403 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 9.88 | 0 | 0.00 | 9.96 | 9.96 | 9.8 | 10659 |
| 1721665800 | 9.88 | 0.1 | 1.02 | 9.8 | 10 | 9.78 | 43484 |
| 1721406600 | 9.78 | 0 | 0.00 | 9.78 | 9.78 | 9.78 | 0 |
| 1721320200 | 9.78 | 0.04 | 0.41 | 9.7 | 9.8 | 9.6 | 5241 |
| 1721233800 | 9.74 | 0.1 | 1.04 | 9.64 | 9.74 | 9.5 | 4266 |
| 1721147400 | 9.64 | -0.06 | -0.62 | 9.78 | 9.92 | 9.52 | 6828 |
| 1721061000 | 9.7 | 0.1 | 1.04 | 9.7 | 9.78 | 9.4 | 6783 |
| 1720801800 | 9.6 | -0.08 | -0.83 | 9.68 | 9.68 | 9.42 | 4319 |
| 1720715400 | 9.68 | 0.06 | 0.62 | 9.6 | 9.7 | 9.26 | 23497 |
| 1720629000 | 9.6199999 | 0.08 | 0.84 | 10 | 10 | 9.6 | 43729 |
| 1720542600 | 9.5399999 | -0.34 | -3.44 | 9.98 | 9.98 | 9.28 | 7317 |
| 1720456200 | 9.88 | -0.12 | -1.20 | 10.1 | 10.15 | 9.74 | 5115 |
| 1720197000 | 10 | -0.1 | -0.99 | 10.2 | 10.2 | 9.9 | 6204 |
| 1720110600 | 10.1 | 0.1 | 1.00 | 10.1 | 10.1 | 9.9 | 2357 |
| 1720024200 | 10 | 0 | 0.00 | 10 | 10.15 | 9.88 | 2424 |
| 1719937800 | 10 | -0.3 | -2.91 | 10.35 | 10.35 | 9.9 | 2909 |
| 1719851400 | 10.3 | 0.76 | 7.97 | 9.5399999 | 10.45 | 9.5399999 | 7238 |
| 1719592200 | 9.5399999 | -0.61 | -6.01 | 10.15 | 10.15 | 9.5399999 | 9350 |
| 1719505800 | 10.15 | 0.05 | 0.50 | 10.1 | 10.15 | 10 | 4115 |
| 1719419400 | 10.1 | -0.15 | -1.46 | 10.35 | 10.35 | 9.8 | 3076 |
| 1719333000 | 10.25 | -0.4 | -3.76 | 10.55 | 10.6 | 10.05 | 4209 |
| 1719246600 | 10.65 | 0.15 | 1.43 | 10.3 | 10.8 | 9.56 | 16658 |
| 1718987400 | 10.5 | -0.3 | -2.78 | 10.8 | 10.8 | 10.5 | 9592 |
| 1718901000 | 10.8 | 0.92 | 9.31 | 9.94 | 10.9 | 9.88 | 12425 |
| 1718814600 | 9.88 | 0.3 | 3.13 | 9.68 | 9.88 | 9.6 | 5562 |
| 1718728200 | 9.58 | 0 | 0.00 | 9.6 | 9.66 | 9.28 | 8742 |
| 1718641800 | 9.58 | -0.06 | -0.62 | 9.14 | 9.6 | 8.96 | 31520 |
| 1718382600 | 9.64 | -1.21 | -11.15 | 10.5 | 10.65 | 9.46 | 25996 |
| 1718296200 | 10.85 | -0.7 | -6.06 | 11.7 | 11.75 | 10.6 | 10487 |
| 1718209800 | 11.55 | -0.1 | -0.86 | 11.65 | 11.7 | 11.5 | 1466 |
| 1718123400 | 11.65 | -0.85 | -6.80 | 11.9 | 11.9 | 11.4 | 6958 |
| 1718037000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1717777800 | 12.5 | 0.7 | 5.93 | 12 | 12.5 | 11.85 | 7536 |
| 1717691400 | 11.8 | 0.35 | 3.06 | 11.7 | 12 | 11.55 | 15194 |
| 1717605000 | 11.45 | 0.15 | 1.33 | 11.25 | 11.45 | 11.2 | 10219 |
| 1717518600 | 11.3 | -0.15 | -1.31 | 11.4 | 11.6 | 11.2 | 6906 |
| 1717432200 | 11.45 | -0.05 | -0.43 | 11.6 | 11.6 | 11.25 | 4628 |
| 1717173000 | 11.5 | 0 | 0.00 | 11.4 | 11.55 | 11.3 | 3901 |
| 1717086600 | 11.5 | -0.1 | -0.86 | 11.6 | 11.6 | 11.4 | 4055 |
| 1717000200 | 11.6 | 0 | 0.00 | 11.5 | 11.6 | 11.25 | 7369 |
| 1716913800 | 11.6 | -0.2 | -1.69 | 11.8 | 11.8 | 11.5 | 4047 |
| 1716827400 | 11.8 | -0.05 | -0.42 | 11.85 | 11.85 | 11.5 | 7298 |
| 1716568200 | 11.85 | 0.35 | 3.04 | 11.55 | 11.85 | 11.45 | 6603 |
| 1716481800 | 11.5 | 0 | 0.00 | 11.3 | 11.8 | 11.2 | 6283 |
| 1716395400 | 11.5 | -0.2 | -1.71 | 11.7 | 11.7 | 11.4 | 2325 |
| 1716309000 | 11.7 | 0 | 0.00 | 11.8 | 11.8 | 11.4 | 7352 |
| 1716222600 | 11.7 | -0.1 | -0.85 | 11.8 | 11.8 | 11.6 | 3982 |
| 1715963400 | 11.8 | 0.4 | 3.51 | 11.3 | 11.95 | 11.15 | 9905 |
| 1715877000 | 11.4 | 0 | 0.00 | 11.5 | 11.5 | 11.15 | 3991 |
| 1715790600 | 11.4 | -0.35 | -2.98 | 11.55 | 11.65 | 11.1 | 8313 |
| 1715704200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 0 |
| 1715617800 | 11.75 | 0.1 | 0.86 | 11.65 | 11.75 | 11.45 | 3282 |
| 1715358600 | 11.65 | 0.05 | 0.43 | 11.7 | 11.75 | 11.5 | 3922 |
| 1715272200 | 11.6 | -0.25 | -2.11 | 11.85 | 11.85 | 11.45 | 4785 |
| 1715185800 | 11.85 | 0.6 | 5.33 | 11.35 | 11.85 | 11.3 | 5892 |
| 1715099400 | 11.25 | 0.35 | 3.21 | 10.95 | 11.75 | 10.8 | 20582 |
| 1715013000 | 10.9 | -0.1 | -0.91 | 11.2 | 11.2 | 10.7 | 9097 |
| 1714753800 | 11 | 0.05 | 0.46 | 11.15 | 11.15 | 10.8 | 2284 |
| 1714667400 | 10.95 | -0.4 | -3.52 | 11 | 11.35 | 10.75 | 8535 |
| 1714494600 | 11.35 | -0.3 | -2.58 | 11.65 | 11.75 | 10.75 | 12422 |
| 1714408200 | 11.65 | 0.15 | 1.30 | 11.85 | 12.5 | 11.45 | 24408 |
| 1714149000 | 11.5 | 0.8 | 7.48 | 11.15 | 11.6 | 10.9 | 17675 |
| 1714062600 | 10.7 | 0.45 | 4.39 | 10.35 | 10.7 | 10.3 | 19532 |
| 1713976200 | 10.25 | 0.55 | 5.67 | 9.7 | 10.6 | 9.68 | 26574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
