Hopscotch Groupe (ALHOP)
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 | -0.3 | -1.72910662824 | 17.35 | 17.4 | 16.7 | 478 | 17.18202929 | DE |
| 4 | -0.95 | -5.27777777778 | 18 | 18 | 16.7 | 439 | 17.49086872 | DE |
| 12 | -0.25 | -1.4450867052 | 17.3 | 18.2 | 15.6 | 805 | 17.46323969 | DE |
| 26 | -5.05 | -22.850678733 | 22.1 | 22.5 | 14.65 | 622 | 17.63951826 | DE |
| 52 | -1.75 | -9.3085106383 | 18.8 | 25.7 | 14.65 | 847 | 20.47483473 | DE |
| 156 | 2.65 | 18.4027777778 | 14.4 | 25.7 | 13 | 779 | 18.6644743 | DE |
| 260 | 2.65 | 18.4027777778 | 14.4 | 25.7 | 13 | 779 | 18.6644743 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 17.05 | 0.1 | 0.59 | 16.95 | 17.05 | 16.95 | 122 |
| 1742491800 | 16.95 | -0.25 | -1.45 | 17.2 | 17.2 | 16.7 | 773 |
| 1742405400 | 17.2 | -0.15 | -0.86 | 17.35 | 17.35 | 17.2 | 371 |
| 1742319000 | 17.35 | 0 | 0.00 | 17.35 | 17.4 | 17.35 | 447 |
| 1742232600 | 17.35 | 0 | 0.00 | 17.35 | 17.4 | 17.35 | 677 |
| 1741973400 | 17.35 | -0.4 | -2.25 | 17.75 | 17.75 | 17.3 | 1274 |
| 1741887000 | 17.75 | 0 | 0.00 | 17.75 | 17.8 | 17.75 | 108 |
| 1741800600 | 17.75 | -0.05 | -0.28 | 17.8 | 17.9 | 17.75 | 212 |
| 1741714200 | 17.8 | 0.2 | 1.14 | 17.6 | 17.8 | 17.6 | 104 |
| 1741627800 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.55 | 1313 |
| 1741368600 | 17.6 | 0 | 0.00 | 17.65 | 17.75 | 17.6 | 123 |
| 1741282200 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.4 | 138 |
| 1741195800 | 17.6 | -0.1 | -0.56 | 17.75 | 17.75 | 17.6 | 914 |
| 1741109400 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 346 |
| 1741023000 | 17.7 | -0.1 | -0.56 | 17.8 | 17.8 | 17.55 | 1095 |
| 1740763800 | 17.8 | -0.05 | -0.28 | 17.85 | 17.85 | 17.8 | 61 |
| 1740677400 | 17.85 | 0.05 | 0.28 | 17.8 | 17.85 | 17.6 | 207 |
| 1740591000 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 41 |
| 1740504600 | 17.8 | 0.05 | 0.28 | 17.8 | 17.85 | 17.8 | 107 |
| 1740418200 | 17.75 | -0.15 | -0.84 | 18 | 18 | 17.75 | 350 |
| 1740159000 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 1 |
| 1740072600 | 17.9 | 0 | 0.00 | 17.9 | 18 | 17.9 | 406 |
| 1739986200 | 17.9 | -0.1 | -0.56 | 18.05 | 18.05 | 17.9 | 1684 |
| 1739899800 | 18 | -0.15 | -0.83 | 18.15 | 18.15 | 18 | 642 |
| 1739813400 | 18.15 | -0.05 | -0.27 | 18.2 | 18.2 | 18.05 | 260 |
| 1739554200 | 18.2 | 0.85 | 4.90 | 17.35 | 18.2 | 17.35 | 3485 |
| 1739467800 | 17.35 | -0.05 | -0.29 | 17.4 | 17.5 | 17.35 | 1385 |
| 1739381400 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1739295000 | 17.4 | 0.3 | 1.75 | 17.2 | 17.4 | 17.05 | 501 |
| 1739208600 | 17.1 | 0.15 | 0.88 | 16.95 | 17.1 | 16.95 | 182 |
| 1738949400 | 16.95 | 0.15 | 0.89 | 16.95 | 17.25 | 16.95 | 4209 |
| 1738863000 | 16.8 | -0.55 | -3.17 | 17.2 | 17.25 | 16.8 | 1533 |
| 1738776600 | 17.35 | 0.75 | 4.52 | 16.95 | 17.8 | 16.95 | 11089 |
| 1738690200 | 16.6 | 0.25 | 1.53 | 16.35 | 16.6 | 16.35 | 420 |
| 1738603800 | 16.35 | 0 | 0.00 | 16.35 | 16.35 | 15.6 | 695 |
| 1738344600 | 16.35 | -0.45 | -2.68 | 16.8 | 16.8 | 16.35 | 741 |
| 1738258200 | 16.8 | -0.2 | -1.18 | 17 | 17 | 16.8 | 607 |
| 1738171800 | 17 | -0.1 | -0.58 | 17.1 | 17.1 | 17 | 439 |
| 1738085400 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 44 |
| 1737999000 | 17.1 | -0.35 | -2.01 | 17.45 | 17.45 | 17.1 | 590 |
| 1737739800 | 17.45 | -0.05 | -0.29 | 17.5 | 17.5 | 17.45 | 326 |
| 1737653400 | 17.5 | -0.05 | -0.28 | 17.55 | 17.55 | 17.5 | 139 |
| 1737567000 | 17.55 | -0.25 | -1.40 | 17.6 | 17.7 | 17.55 | 250 |
| 1737480600 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1737394200 | 17.8 | -0.1 | -0.56 | 17.9 | 17.9 | 17.8 | 75 |
| 1737135000 | 17.9 | 0.1 | 0.56 | 17.8 | 17.95 | 17.65 | 464 |
| 1737048600 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 62 |
| 1736962200 | 17.8 | 0.1 | 0.56 | 17.7 | 17.8 | 17.7 | 23 |
| 1736875800 | 17.7 | 0.15 | 0.85 | 17.55 | 17.7 | 17.55 | 568 |
| 1736789400 | 17.55 | -0.05 | -0.28 | 17.5 | 17.55 | 17.4 | 1336 |
| 1736530200 | 17.6 | -0.5 | -2.76 | 18.1 | 18.1 | 17.6 | 301 |
| 1736443800 | 18.1 | -0.05 | -0.28 | 18.15 | 18.15 | 18.1 | 91 |
| 1736357400 | 18.15 | 0 | 0.00 | 18.15 | 18.15 | 18.15 | 71 |
| 1736271000 | 18.15 | 0.05 | 0.28 | 18.1 | 18.15 | 18 | 224 |
| 1736184600 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 1 |
| 1735925400 | 18.1 | -0.05 | -0.28 | 18.15 | 18.15 | 18.1 | 177 |
| 1735839000 | 18.15 | 0.35 | 1.97 | 17.8 | 18.2 | 17.7 | 1702 |
| 1735666200 | 17.8 | -0.15 | -0.84 | 17.95 | 17.95 | 17.8 | 209 |
| 1735579800 | 17.95 | 0.65 | 3.76 | 17.3 | 18 | 17.3 | 2166 |
| 1735320600 | 17.3 | 0.05 | 0.29 | 17.2 | 17.3 | 17.2 | 1082 |
| 1735061400 | 17.25 | 0.25 | 1.47 | 17.05 | 17.25 | 17.05 | 1011 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
