Hopscotch Groupe (ALHOP)
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 | 1.7 | 8.05687203791 | 21.1 | 23 | 21.1 | 468 | 21.72115385 | DE |
| 4 | 0.4 | 1.78571428571 | 22.4 | 23 | 20.8 | 1510 | 21.42392236 | DE |
| 12 | 0.8 | 3.63636363636 | 22 | 25.7 | 19.8 | 1358 | 22.06722737 | DE |
| 26 | 5.05 | 28.4507042254 | 17.75 | 25.7 | 16.2 | 1055 | 21.03605068 | DE |
| 52 | 5.1 | 28.813559322 | 17.7 | 25.7 | 13.3 | 891 | 19.61643887 | DE |
| 156 | 8.4 | 58.3333333333 | 14.4 | 25.7 | 13 | 831 | 18.5676347 | DE |
| 260 | 8.4 | 58.3333333333 | 14.4 | 25.7 | 13 | 831 | 18.5676347 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1721320200 | 21.9 | 0.5 | 2.34 | 21.4 | 21.9 | 21.4 | 1378 |
| 1721233800 | 21.4 | 0.1 | 0.47 | 21.3 | 21.4 | 21.3 | 24 |
| 1721147400 | 21.3 | 0.2 | 0.95 | 21.1 | 21.3 | 21.1 | 266 |
| 1721061000 | 21.1 | 0 | 0.00 | 21.1 | 21.5 | 21.1 | 204 |
| 1720801800 | 21.1 | -0.3 | -1.40 | 21.4 | 21.4 | 21.1 | 150 |
| 1720715400 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 1 |
| 1720629000 | 21.4 | -0.2 | -0.93 | 21.6 | 21.6 | 21.4 | 6439 |
| 1720542600 | 21.6 | -0.3 | -1.37 | 22 | 22.1 | 21.6 | 663 |
| 1720456200 | 21.9 | 1 | 4.78 | 20.9 | 22.6 | 20.8 | 7650 |
| 1720197000 | 20.9 | 0.1 | 0.48 | 20.8 | 20.9 | 20.8 | 52 |
| 1720110600 | 20.8 | -0.5 | -2.35 | 21 | 21 | 20.8 | 4761 |
| 1720024200 | 21.3 | -0.3 | -1.39 | 21 | 21.3 | 20.9 | 227 |
| 1719937800 | 21.6 | -0.1 | -0.46 | 21.7 | 21.9 | 21.6 | 334 |
| 1719851400 | 21.7 | 0.8 | 3.83 | 20.9 | 21.7 | 20.9 | 590 |
| 1719592200 | 20.9 | -0.9 | -4.13 | 21.8 | 21.8 | 20.9 | 4292 |
| 1719505800 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 1 |
| 1719419400 | 21.8 | 0 | 0.00 | 22 | 22 | 21.8 | 731 |
| 1719333000 | 21.8 | -0.6 | -2.68 | 22.4 | 22.5 | 21.8 | 411 |
| 1719246600 | 22.4 | 0.1 | 0.45 | 22.4 | 22.4 | 22.1 | 523 |
| 1718987400 | 22.3 | -0.2 | -0.89 | 22.7 | 23.2 | 22.3 | 1378 |
| 1718901000 | 22.5 | 0.7 | 3.21 | 21.8 | 23 | 21.6 | 377 |
| 1718814600 | 21.8 | -0.2 | -0.91 | 22.3 | 22.5 | 21.8 | 771 |
| 1718728200 | 22 | 1.2 | 5.77 | 20.8 | 22 | 20.2 | 1531 |
| 1718641800 | 20.8 | -0.6 | -2.80 | 20.8 | 21.3 | 20.4 | 2095 |
| 1718382600 | 21.4 | -3.2 | -13.01 | 24.6 | 24.6 | 21.1 | 4087 |
| 1718296200 | 24.6 | -0.4 | -1.60 | 25 | 25.1 | 24.6 | 1472 |
| 1718209800 | 25 | 0 | 0.00 | 25 | 25 | 24.7 | 2454 |
| 1718123400 | 25 | 0 | 0.00 | 25.1 | 25.5 | 24.7 | 3822 |
| 1718037000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1717777800 | 25 | -0.5 | -1.96 | 25.7 | 25.7 | 25 | 953 |
| 1717691400 | 25.5 | 1.1 | 4.51 | 24.4 | 25.5 | 24.4 | 1108 |
| 1717605000 | 24.4 | 1 | 4.27 | 23.4 | 25.7 | 23.4 | 3403 |
| 1717518600 | 23.4 | 0.2 | 0.86 | 23.2 | 23.4 | 23.1 | 344 |
| 1717432200 | 23.2 | 0.2 | 0.87 | 23 | 23.4 | 22.7 | 2391 |
| 1717173000 | 23 | 0.2 | 0.88 | 22.8 | 23 | 22.7 | 859 |
| 1717086600 | 22.8 | 0.1 | 0.44 | 22.7 | 22.8 | 22.6 | 814 |
| 1717000200 | 22.7 | 0.2 | 0.89 | 22.5 | 22.8 | 22.5 | 762 |
| 1716913800 | 22.5 | 0.5 | 2.27 | 22 | 22.5 | 22 | 968 |
| 1716827400 | 22 | 0.3 | 1.38 | 21.8 | 22.5 | 21.8 | 1489 |
| 1716568200 | 21.7 | 0.1 | 0.46 | 21.6 | 21.9 | 21.5 | 636 |
| 1716481800 | 21.6 | 0.6 | 2.86 | 21 | 21.6 | 21 | 594 |
| 1716395400 | 21 | 0.4 | 1.94 | 20.6 | 21 | 20.6 | 396 |
| 1716309000 | 20.6 | -0.1 | -0.48 | 20.7 | 20.7 | 20.4 | 252 |
| 1716222600 | 20.7 | 0.4 | 1.97 | 20.3 | 20.7 | 20.3 | 456 |
| 1715963400 | 20.3 | -0.1 | -0.49 | 20.4 | 20.4 | 20.3 | 293 |
| 1715877000 | 20.4 | -0.1 | -0.49 | 20.5 | 20.5 | 20.4 | 60 |
| 1715790600 | 20.5 | -0.4 | -1.91 | 20.4 | 20.5 | 20 | 1944 |
| 1715704200 | 20.9 | 0 | 0.00 | 20.9 | 20.9 | 20.9 | 0 |
| 1715617800 | 20.9 | -0.4 | -1.88 | 21.3 | 21.4 | 20.9 | 495 |
| 1715358600 | 21.3 | 0.7 | 3.40 | 20.6 | 21.3 | 20.6 | 664 |
| 1715272200 | 20.6 | -0.1 | -0.48 | 20.8 | 20.8 | 20.6 | 172 |
| 1715185800 | 20.7 | -0.1 | -0.48 | 20.8 | 20.8 | 20.7 | 104 |
| 1715099400 | 20.8 | 0.1 | 0.48 | 20.7 | 20.9 | 20.7 | 317 |
| 1715013000 | 20.7 | 0.1 | 0.49 | 21.1 | 21.1 | 20.3 | 1299 |
| 1714753800 | 20.6 | -1.4 | -6.36 | 21.9 | 21.9 | 19.8 | 4499 |
| 1714667400 | 22 | 0.7 | 3.29 | 21.4 | 22 | 21.4 | 876 |
| 1714494600 | 21.3 | 0 | 0.00 | 21.4 | 22 | 21.3 | 1428 |
| 1714408200 | 21.3 | -0.7 | -3.18 | 22 | 22.1 | 20.7 | 1776 |
| 1714149000 | 22 | -0.1 | -0.45 | 22.1 | 22.1 | 22 | 263 |
| 1714062600 | 22.1 | 0 | 0.00 | 22.2 | 22.2 | 21.9 | 898 |
| 1713976200 | 22.1 | 0 | 0.00 | 22.1 | 22.3 | 22 | 2205 |
| 1713889800 | 22.1 | 0.8 | 3.76 | 21.4 | 22.4 | 21.3 | 3167 |
| 1713803400 | 21.3 | -0.4 | -1.84 | 21.7 | 21.7 | 21.3 | 286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
