Ikonisys SA (ALIKO)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 4.13793103448 | 1.45 | 1.55 | 1.45 | 5751 | 1.49958271 | DE |
| 4 | 0.15 | 11.0294117647 | 1.36 | 1.55 | 1.32 | 4473 | 1.47846579 | DE |
| 12 | -0.06 | -3.82165605096 | 1.57 | 1.57 | 1.28 | 7876 | 1.4361272 | DE |
| 26 | 0.05 | 3.42465753425 | 1.46 | 1.71 | 1.28 | 6915 | 1.50871222 | DE |
| 52 | -0.05 | -3.20512820513 | 1.56 | 1.71 | 1.25 | 7283 | 1.47253606 | DE |
| 156 | -1.44 | -48.813559322 | 2.95 | 3.1 | 1.14 | 4085 | 1.57522787 | DE |
| 260 | -2.63 | -63.5265700483 | 4.14 | 4.7 | 1.14 | 4208 | 1.88273483 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
