Ikonisys SA (ALIKO)
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 | -0.07 | -4.7619047619 | 1.47 | 1.5 | 1.3 | 20039 | 1.41372158 | DE |
| 4 | -0.16 | -10.2564102564 | 1.56 | 1.56 | 1.3 | 7725 | 1.43595989 | DE |
| 12 | -0.08 | -5.40540540541 | 1.48 | 1.71 | 1.3 | 9052 | 1.55328821 | DE |
| 26 | -0.08 | -5.40540540541 | 1.48 | 1.71 | 1.3 | 6965 | 1.50420771 | DE |
| 52 | 0.13 | 10.2362204724 | 1.27 | 1.8 | 1.25 | 8100 | 1.51001777 | DE |
| 156 | -1.34 | -48.9051094891 | 2.74 | 3.1 | 1.14 | 3856 | 1.6093237 | DE |
| 260 | -2.74 | -66.1835748792 | 4.14 | 4.7 | 1.14 | 4126 | 1.91286673 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 1.47 | 0.07 | 5.00 | 1.4 | 1.48 | 1.3 | 10150 |
| 1732123800 | 1.4 | -0.08 | -5.41 | 1.47 | 1.5 | 1.34 | 82089 |
| 1732037400 | 1.48 | -0.01 | -0.67 | 1.48 | 1.48 | 1.47 | 1311 |
| 1731951000 | 1.49 | 0.02 | 1.36 | 1.48 | 1.49 | 1.46 | 4718 |
| 1731691800 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.45 | 1926 |
| 1731605400 | 1.47 | 0.02 | 1.38 | 1.45 | 1.47 | 1.45 | 215 |
| 1731519000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1731432600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1731346200 | 1.45 | 0.01 | 0.69 | 1.44 | 1.45 | 1.44 | 211 |
| 1731087000 | 1.44 | -0.06 | -4.00 | 1.5 | 1.5 | 1.44 | 2390 |
| 1731000600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 74 |
| 1730914200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 1 |
| 1730827800 | 1.5 | 0.01 | 0.67 | 1.49 | 1.51 | 1.49 | 5572 |
| 1730741400 | 1.49 | 0.01 | 0.68 | 1.49 | 1.5 | 1.47 | 2521 |
| 1730482200 | 1.48 | 0.03 | 2.07 | 1.47 | 1.48 | 1.47 | 76 |
| 1730395800 | 1.45 | -0.04 | -2.68 | 1.49 | 1.51 | 1.45 | 15480 |
| 1730309400 | 1.49 | -0.06 | -3.87 | 1.55 | 1.55 | 1.4 | 25845 |
| 1730223000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.54 | 252 |
| 1730136600 | 1.55 | -0.01 | -0.64 | 1.56 | 1.56 | 1.55 | 151 |
| 1729873800 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 1 |
| 1729787400 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.55 | 377 |
| 1729701000 | 1.56 | -0.01 | -0.64 | 1.57 | 1.57 | 1.54 | 551 |
| 1729614600 | 1.57 | 0 | 0.00 | 1.55 | 1.57 | 1.55 | 300 |
| 1729528200 | 1.57 | 0 | 0.00 | 1.59 | 1.59 | 1.55 | 4203 |
| 1729269000 | 1.57 | -0.02 | -1.26 | 1.57 | 1.59 | 1.57 | 889 |
| 1729182600 | 1.59 | 0.03 | 1.92 | 1.6 | 1.6 | 1.57 | 1716 |
| 1729096200 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1729009800 | 1.56 | 0.01 | 0.65 | 1.55 | 1.57 | 1.55 | 4276 |
| 1728923400 | 1.55 | 0 | 0.00 | 1.55 | 1.62 | 1.55 | 23950 |
| 1728664200 | 1.55 | -0.02 | -1.27 | 1.57 | 1.59 | 1.55 | 25347 |
| 1728577800 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1728491400 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 49 |
| 1728405000 | 1.57 | 0.02 | 1.29 | 1.56 | 1.57 | 1.54 | 1031 |
| 1728318600 | 1.55 | 0 | 0.00 | 1.55 | 1.57 | 1.55 | 3637 |
| 1728059400 | 1.55 | -0.02 | -1.27 | 1.57 | 1.58 | 1.55 | 4852 |
| 1727973000 | 1.57 | -0.01 | -0.63 | 1.57 | 1.57 | 1.55 | 3065 |
| 1727886600 | 1.58 | 0.01 | 0.64 | 1.57 | 1.58 | 1.57 | 1501 |
| 1727800200 | 1.57 | -0.08 | -4.85 | 1.65 | 1.66 | 1.52 | 18487 |
| 1727713800 | 1.65 | 0 | 0.00 | 1.6399999 | 1.65 | 1.6299999 | 4094 |
| 1727454600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.6399999 | 771 |
| 1727368200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.6399999 | 4096 |
| 1727281800 | 1.65 | -0.03 | -1.79 | 1.68 | 1.69 | 1.6299999 | 6249 |
| 1727195400 | 1.68 | -0.03 | -1.75 | 1.71 | 1.71 | 1.67 | 3146 |
| 1727109000 | 1.71 | 0.03 | 1.79 | 1.67 | 1.71 | 1.6399999 | 9293 |
| 1726849800 | 1.68 | -0.02 | -1.18 | 1.7 | 1.71 | 1.54 | 22846 |
| 1726763400 | 1.7 | 0.04 | 2.41 | 1.69 | 1.7 | 1.67 | 12625 |
| 1726677000 | 1.66 | 0.06 | 3.75 | 1.61 | 1.7 | 1.56 | 74043 |
| 1726590600 | 1.6 | 0.06 | 3.90 | 1.55 | 1.6 | 1.52 | 65162 |
| 1726504200 | 1.54 | 0.05 | 3.36 | 1.48 | 1.57 | 1.48 | 43807 |
| 1726245000 | 1.49 | 0.01 | 0.68 | 1.49 | 1.49 | 1.46 | 3870 |
| 1726158600 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 1001 |
| 1726072200 | 1.48 | -0.01 | -0.67 | 1.49 | 1.49 | 1.47 | 253 |
| 1725985800 | 1.49 | 0.01 | 0.68 | 1.49 | 1.49 | 1.49 | 1110 |
| 1725899400 | 1.48 | 0.01 | 0.68 | 1.47 | 1.48 | 1.46 | 1166 |
| 1725640200 | 1.47 | 0.01 | 0.68 | 1.46 | 1.47 | 1.46 | 196 |
| 1725553800 | 1.46 | -0.03 | -2.01 | 1.49 | 1.49 | 1.46 | 906 |
| 1725467400 | 1.49 | 0 | 0.00 | 1.48 | 1.49 | 1.46 | 1198 |
| 1725381000 | 1.49 | 0.01 | 0.68 | 1.48 | 1.49 | 1.47 | 7236 |
| 1725294600 | 1.48 | 0 | 0.00 | 1.48 | 1.49 | 1.47 | 535 |
| 1725035400 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 101 |
| 1724949000 | 1.48 | 0.01 | 0.68 | 1.45 | 1.49 | 1.45 | 3058 |
| 1724862600 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 1 |
| 1724776200 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 1 |
| 1724689800 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 2 |
| 1724430600 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 1 |
| 1724344200 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.45 | 381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
