Ikonisys SA (ALIKO)
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 | -0.05 | -3.31125827815 | 1.51 | 1.51 | 1.4 | 1569 | 1.45385817 | DE |
| 4 | -0.13 | -8.17610062893 | 1.59 | 1.61 | 1.4 | 10127 | 1.54901381 | DE |
| 12 | 0.02 | 1.38888888889 | 1.44 | 1.63 | 1.28 | 9948 | 1.49927634 | DE |
| 26 | -0.02 | -1.35135135135 | 1.48 | 1.71 | 1.28 | 8854 | 1.52333403 | DE |
| 52 | 0.07 | 5.03597122302 | 1.39 | 1.71 | 1.25 | 7561 | 1.48920756 | DE |
| 156 | -1.5 | -50.6756756757 | 2.96 | 2.96 | 1.14 | 4402 | 1.55550418 | DE |
| 260 | -2.68 | -64.7342995169 | 4.14 | 4.7 | 1.14 | 4409 | 1.86017762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1.46 | 0.06 | 4.29 | 1.43 | 1.46 | 1.43 | 1225 |
| 1739899800 | 1.4 | -0.09 | -6.04 | 1.49 | 1.49 | 1.4 | 2531 |
| 1739813400 | 1.49 | 0 | 0.00 | 1.45 | 1.49 | 1.45 | 2187 |
| 1739554200 | 1.49 | -0.02 | -1.32 | 1.51 | 1.51 | 1.47 | 1507 |
| 1739467800 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 50 |
| 1739381400 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1739295000 | 1.51 | -0.02 | -1.31 | 1.53 | 1.53 | 1.48 | 1939 |
| 1739208600 | 1.53 | 0.01 | 0.66 | 1.52 | 1.53 | 1.52 | 22 |
| 1738949400 | 1.52 | -0.01 | -0.65 | 1.52 | 1.52 | 1.51 | 1090 |
| 1738863000 | 1.53 | 0.01 | 0.66 | 1.53 | 1.53 | 1.53 | 1913 |
| 1738776600 | 1.52 | 0.01 | 0.66 | 1.51 | 1.53 | 1.51 | 40638 |
| 1738690200 | 1.51 | -0.01 | -0.66 | 1.52 | 1.54 | 1.51 | 1907 |
| 1738603800 | 1.52 | -0.08 | -5.00 | 1.61 | 1.61 | 1.5 | 9685 |
| 1738344600 | 1.6 | 0.05 | 3.23 | 1.55 | 1.61 | 1.5 | 18776 |
| 1738258200 | 1.55 | 0.02 | 1.31 | 1.53 | 1.57 | 1.53 | 3231 |
| 1738171800 | 1.53 | 0.01 | 0.66 | 1.52 | 1.53 | 1.52 | 5274 |
| 1738085400 | 1.52 | -0.04 | -2.56 | 1.52 | 1.55 | 1.52 | 33905 |
| 1737999000 | 1.56 | 0.01 | 0.65 | 1.55 | 1.56 | 1.54 | 5645 |
| 1737739800 | 1.55 | -0.01 | -0.64 | 1.56 | 1.56 | 1.52 | 4251 |
| 1737653400 | 1.56 | -0.03 | -1.89 | 1.59 | 1.59 | 1.56 | 1281 |
| 1737567000 | 1.59 | -0.02 | -1.24 | 1.59 | 1.59 | 1.56 | 56576 |
| 1737480600 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1737394200 | 1.61 | 0.01 | 0.63 | 1.6 | 1.61 | 1.58 | 7451 |
| 1737135000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1 |
| 1737048600 | 1.6 | 0.09 | 5.96 | 1.51 | 1.6299999 | 1.46 | 66123 |
| 1736962200 | 1.51 | 0.03 | 2.03 | 1.5 | 1.52 | 1.45 | 12001 |
| 1736875800 | 1.48 | 0 | 0.00 | 1.49 | 1.55 | 1.46 | 8161 |
| 1736789400 | 1.48 | -0.05 | -3.27 | 1.53 | 1.54 | 1.47 | 3521 |
| 1736530200 | 1.53 | 0.05 | 3.38 | 1.48 | 1.55 | 1.46 | 9996 |
| 1736443800 | 1.48 | -0.01 | -0.67 | 1.51 | 1.51 | 1.46 | 745 |
| 1736357400 | 1.49 | 0.04 | 2.76 | 1.45 | 1.49 | 1.45 | 6334 |
| 1736271000 | 1.45 | -0.03 | -2.03 | 1.48 | 1.49 | 1.42 | 5433 |
| 1736184600 | 1.48 | -0.01 | -0.67 | 1.49 | 1.49 | 1.48 | 701 |
| 1735925400 | 1.49 | 0 | 0.00 | 1.48 | 1.49 | 1.44 | 2885 |
| 1735839000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.46 | 7078 |
| 1735666200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 1 |
| 1735579800 | 1.49 | 0.08 | 5.67 | 1.43 | 1.49 | 1.42 | 6933 |
| 1735320600 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.4 | 260 |
| 1735061400 | 1.41 | -0.04 | -2.76 | 1.45 | 1.45 | 1.36 | 2566 |
| 1734975000 | 1.45 | 0.02 | 1.40 | 1.43 | 1.45 | 1.4 | 1211 |
| 1734715800 | 1.43 | -0.03 | -2.05 | 1.46 | 1.47 | 1.32 | 4912 |
| 1734629400 | 1.46 | -0.01 | -0.68 | 1.47 | 1.48 | 1.46 | 5301 |
| 1734543000 | 1.47 | 0.11 | 8.09 | 1.36 | 1.47 | 1.36 | 10001 |
| 1734456600 | 1.36 | -0.09 | -6.21 | 1.45 | 1.45 | 1.31 | 13551 |
| 1734370200 | 1.45 | 0.01 | 0.69 | 1.45 | 1.45 | 1.3799999 | 1250 |
| 1734111000 | 1.44 | 0.03 | 2.13 | 1.45 | 1.47 | 1.3799999 | 9495 |
| 1734024600 | 1.41 | 0.01 | 0.71 | 1.4 | 1.43 | 1.36 | 1916 |
| 1733938200 | 1.4 | -0.02 | -1.41 | 1.42 | 1.42 | 1.4 | 397 |
| 1733851800 | 1.42 | 0.01 | 0.71 | 1.43 | 1.43 | 1.4 | 102032 |
| 1733765400 | 1.41 | 0 | 0.00 | 1.41 | 1.45 | 1.4 | 3781 |
| 1733506200 | 1.41 | -0.01 | -0.70 | 1.42 | 1.42 | 1.4 | 4111 |
| 1733419800 | 1.42 | 0.02 | 1.43 | 1.4 | 1.45 | 1.28 | 39787 |
| 1733333400 | 1.4 | -0.02 | -1.41 | 1.42 | 1.45 | 1.4 | 261 |
| 1733247000 | 1.42 | -0.05 | -3.40 | 1.47 | 1.47 | 1.4 | 5314 |
| 1733160600 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.44 | 1896 |
| 1732901400 | 1.47 | 0.02 | 1.38 | 1.47 | 1.47 | 1.43 | 1620 |
| 1732815000 | 1.45 | 0.01 | 0.69 | 1.44 | 1.5 | 1.44 | 7641 |
| 1732728600 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.42 | 86 |
| 1732642200 | 1.44 | -0.02 | -1.37 | 1.46 | 1.46 | 1.44 | 701 |
| 1732555800 | 1.46 | 0.06 | 4.29 | 1.45 | 1.46 | 1.42 | 8000 |
| 1732296600 | 1.4 | -0.07 | -4.76 | 1.47 | 1.47 | 1.4 | 1401 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
