Herige SA (ALHRG)
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 | -0.873362445415 | 22.9 | 23.6 | 22 | 745 | 23.27871712 | DE |
| 4 | 1 | 4.60829493088 | 21.7 | 24.5 | 21.6 | 678 | 23.0702619 | DE |
| 12 | -0.7 | -2.99145299145 | 23.4 | 25.8 | 21.6 | 650 | 23.53479667 | DE |
| 26 | -3.6 | -13.6882129278 | 26.3 | 27.9 | 21.6 | 708 | 24.44309491 | DE |
| 52 | -4.9 | -17.7536231884 | 27.6 | 34.5 | 21.6 | 1261 | 28.57781147 | DE |
| 156 | -25.3 | -52.7083333333 | 48 | 49.3 | 21.6 | 1400 | 31.66551857 | DE |
| 260 | -0.2 | -0.873362445415 | 22.9 | 53.2 | 21.4 | 1434 | 33.91060929 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 22.7 | 0.2 | 0.89 | 22 | 22.7 | 22 | 843 |
| 1743010200 | 22.5 | -0.7 | -3.02 | 23.5 | 23.5 | 22.2 | 923 |
| 1742923800 | 23.2 | -0.4 | -1.69 | 23.6 | 23.6 | 22.7 | 262 |
| 1742837400 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 22.6 | 561 |
| 1742578200 | 23.6 | 0.5 | 2.16 | 23.1 | 23.6 | 22.9 | 1826 |
| 1742491800 | 23.1 | 0.2 | 0.87 | 22.9 | 23.1 | 22.5 | 154 |
| 1742405400 | 22.9 | 0.3 | 1.33 | 22.6 | 22.9 | 22.4 | 643 |
| 1742319000 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.4 | 632 |
| 1742232600 | 22.6 | 0.2 | 0.89 | 22.4 | 22.6 | 22.4 | 249 |
| 1741973400 | 22.4 | 0.2 | 0.90 | 22 | 22.4 | 21.9 | 928 |
| 1741887000 | 22.2 | -0.9 | -3.90 | 22.9 | 22.9 | 22.2 | 589 |
| 1741800600 | 23.1 | 0.1 | 0.43 | 23 | 23.2 | 22.7 | 306 |
| 1741714200 | 23 | -0.4 | -1.71 | 23 | 23.5 | 22.8 | 313 |
| 1741627800 | 23.4 | -0.5 | -2.09 | 24.2 | 24.2 | 22.7 | 922 |
| 1741368600 | 23.9 | -0.3 | -1.24 | 24.2 | 24.5 | 23.9 | 403 |
| 1741282200 | 24.2 | 0.6 | 2.54 | 23.9 | 24.2 | 23.3 | 665 |
| 1741195800 | 23.6 | 0.3 | 1.29 | 23.3 | 23.6 | 22.8 | 736 |
| 1741109400 | 23.3 | -0.9 | -3.72 | 23.3 | 23.3 | 22.4 | 915 |
| 1741023000 | 24.2 | 2.2 | 10.00 | 22 | 24.2 | 21.9 | 732 |
| 1740763800 | 22 | 0 | 0.00 | 21.8 | 22 | 21.6 | 544 |
| 1740677400 | 22 | 0.2 | 0.92 | 21.7 | 22.2 | 21.7 | 1252 |
| 1740591000 | 21.8 | -0.2 | -0.91 | 22 | 22 | 21.7 | 428 |
| 1740504600 | 22 | -0.2 | -0.90 | 22.2 | 22.2 | 21.9 | 484 |
| 1740418200 | 22.2 | -0.4 | -1.77 | 22.5 | 22.6 | 22.1 | 768 |
| 1740159000 | 22.6 | -0.4 | -1.74 | 23 | 23.2 | 22.3 | 1147 |
| 1740072600 | 23 | 0 | 0.00 | 23 | 23.2 | 22 | 1599 |
| 1739986200 | 23 | -0.2 | -0.86 | 23.2 | 23.2 | 22.5 | 2429 |
| 1739899800 | 23.2 | 0 | 0.00 | 23.2 | 23.4 | 23 | 1450 |
| 1739813400 | 23.2 | 0.2 | 0.87 | 23.2 | 23.3 | 23.1 | 675 |
| 1739554200 | 23 | -0.5 | -2.13 | 23.5 | 23.9 | 23 | 1107 |
| 1739467800 | 23.5 | 0 | 0.00 | 23.9 | 23.9 | 23.5 | 118 |
| 1739381400 | 23.5 | -0.3 | -1.26 | 24.1 | 24.4 | 23.5 | 1360 |
| 1739295000 | 23.8 | 0.2 | 0.85 | 24.2 | 24.2 | 23.3 | 386 |
| 1739208600 | 23.6 | -0.2 | -0.84 | 23.7 | 24.2 | 23.3 | 1227 |
| 1738949400 | 23.8 | -0.2 | -0.83 | 24.2 | 24.2 | 23.8 | 160 |
| 1738863000 | 24 | -0.5 | -2.04 | 24.6 | 24.6 | 23.9 | 527 |
| 1738776600 | 24.5 | -0.5 | -2.00 | 24.7 | 24.8 | 23.9 | 667 |
| 1738690200 | 25 | 0.6 | 2.46 | 24.4 | 25 | 23.6 | 873 |
| 1738603800 | 24.4 | -0.8 | -3.17 | 25.2 | 25.2 | 24.4 | 447 |
| 1738344600 | 25.2 | -0.3 | -1.18 | 25.8 | 25.8 | 25.2 | 288 |
| 1738258200 | 25.5 | 0.1 | 0.39 | 25.7 | 25.7 | 25.1 | 432 |
| 1738171800 | 25.4 | 0.3 | 1.20 | 25.1 | 25.4 | 24.8 | 135 |
| 1738085400 | 25.1 | 0.1 | 0.40 | 25.1 | 25.1 | 25.1 | 1 |
| 1737999000 | 25 | 0 | 0.00 | 25 | 25 | 24.4 | 803 |
| 1737739800 | 25 | 1.4 | 5.93 | 22.9 | 25 | 22.7 | 1247 |
| 1737653400 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1737567000 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1737480600 | 23.6 | 0 | 0.00 | 23.6 | 23.8 | 22.9 | 866 |
| 1737394200 | 23.6 | -1.3 | -5.22 | 24.8 | 24.8 | 23.4 | 928 |
| 1737135000 | 24.9 | 0 | 0.00 | 25.1 | 25.2 | 24.9 | 591 |
| 1737048600 | 24.9 | -0.5 | -1.97 | 25.4 | 25.4 | 24.9 | 125 |
| 1736962200 | 25.4 | 0.3 | 1.20 | 25.1 | 25.4 | 25.1 | 154 |
| 1736875800 | 25.1 | -0.6 | -2.33 | 25.7 | 25.7 | 25.1 | 75 |
| 1736789400 | 25.7 | 0.3 | 1.18 | 25.7 | 25.7 | 25.7 | 173 |
| 1736530200 | 25.4 | 0.3 | 1.20 | 25.1 | 25.4 | 24.9 | 236 |
| 1736443800 | 25.1 | -0.4 | -1.57 | 25.5 | 25.5 | 25.1 | 206 |
| 1736357400 | 25.5 | -0.3 | -1.16 | 25.8 | 25.8 | 25.5 | 129 |
| 1736271000 | 25.8 | 1.3 | 5.31 | 24.6 | 25.8 | 24.5 | 1185 |
| 1736184600 | 24.5 | 0.5 | 2.08 | 23.9 | 24.5 | 23.9 | 209 |
| 1735925400 | 24 | 0 | 0.00 | 24.3 | 24.3 | 24 | 279 |
| 1735839000 | 24 | 0.3 | 1.27 | 23.4 | 24.3 | 23.4 | 253 |
| 1735666200 | 23.7 | 0.6 | 2.60 | 23.1 | 23.7 | 23.1 | 95 |
| 1735579800 | 23.1 | -0.2 | -0.86 | 23.3 | 23.3 | 22.5 | 1178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
