Intrasense (ALINS)
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 | 0.003 | 1.19047619048 | 0.252 | 0.258 | 0.234 | 22484 | 0.25383378 | DE |
| 4 | -0.029 | -10.2112676056 | 0.284 | 0.308 | 0.221 | 68448 | 0.25679636 | DE |
| 12 | -0.021 | -7.60869565217 | 0.276 | 0.35 | 0.221 | 44355 | 0.26573561 | DE |
| 26 | 0.003 | 1.19047619048 | 0.252 | 0.52 | 0.221 | 45016 | 0.31394191 | DE |
| 52 | -0.102 | -28.5714285714 | 0.357 | 0.52 | 0.203 | 42821 | 0.3242904 | DE |
| 156 | -0.315 | -55.2631578947 | 0.57 | 0.612 | 0.203 | 56924 | 0.39587685 | DE |
| 260 | -0.01 | -3.77358490566 | 0.265 | 2.43 | 0.203 | 345297 | 0.94991794 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 0.255 | 0.005 | 2.00 | 0.25 | 0.258 | 0.241 | 16979 |
| 1736443800 | 0.25 | 0.001 | 0.40 | 0.249 | 0.25 | 0.24 | 4785 |
| 1736357400 | 0.249 | -0.003 | -1.19 | 0.249 | 0.249 | 0.234 | 18011 |
| 1736271000 | 0.252 | -0.005 | -1.95 | 0.254 | 0.257 | 0.247 | 36255 |
| 1736184600 | 0.257 | -0.001 | -0.39 | 0.25 | 0.258 | 0.249 | 50466 |
| 1735925400 | 0.258 | 0.005 | 1.98 | 0.252 | 0.258 | 0.241 | 2905 |
| 1735839000 | 0.253 | 0.022 | 9.52 | 0.23 | 0.253 | 0.228 | 61617 |
| 1735666200 | 0.231 | -0.007 | -2.94 | 0.237 | 0.237 | 0.231 | 3242 |
| 1735579800 | 0.238 | 0 | 0.00 | 0.23 | 0.238 | 0.228 | 39293 |
| 1735320600 | 0.238 | -0.004 | -1.65 | 0.245 | 0.245 | 0.221 | 195812 |
| 1735061400 | 0.242 | -0.009 | -3.59 | 0.251 | 0.251 | 0.221 | 188828 |
| 1734975000 | 0.251 | -0.003 | -1.18 | 0.25 | 0.258 | 0.242 | 37928 |
| 1734715800 | 0.254 | -0.014 | -5.22 | 0.268 | 0.27 | 0.238 | 156035 |
| 1734629400 | 0.268 | -0.01 | -3.60 | 0.266 | 0.273 | 0.263 | 45587 |
| 1734543000 | 0.278 | -0.008 | -2.80 | 0.2849999 | 0.2849999 | 0.262 | 117589 |
| 1734456600 | 0.2859999 | 0.0149999 | 5.54 | 0.29 | 0.308 | 0.278 | 170997 |
| 1734370200 | 0.271 | -0.004 | -1.45 | 0.273 | 0.278 | 0.271 | 25412 |
| 1734111000 | 0.275 | 0.002 | 0.73 | 0.2839999 | 0.2839999 | 0.272 | 8852 |
| 1734024600 | 0.273 | -0.001 | -0.36 | 0.274 | 0.274 | 0.271 | 5499 |
| 1733938200 | 0.274 | -0.008 | -2.84 | 0.27 | 0.275 | 0.269 | 29354 |
| 1733851800 | 0.2819999 | 0 | 0.00 | 0.2819999 | 0.2819999 | 0.2819999 | 0 |
| 1733765400 | 0.2819999 | 0.0059999 | 2.17 | 0.27 | 0.2819999 | 0.27 | 49199 |
| 1733506200 | 0.276 | 0.002 | 0.73 | 0.273 | 0.277 | 0.272 | 39096 |
| 1733419800 | 0.274 | 0.004 | 1.48 | 0.287 | 0.287 | 0.273 | 22462 |
| 1733333400 | 0.27 | -0.008 | -2.88 | 0.29 | 0.35 | 0.27 | 354498 |
| 1733247000 | 0.278 | 0.003 | 1.09 | 0.267 | 0.279 | 0.267 | 62436 |
| 1733160600 | 0.275 | 0.002 | 0.73 | 0.273 | 0.275 | 0.268 | 8336 |
| 1732901400 | 0.273 | -0.001 | -0.36 | 0.27 | 0.273 | 0.27 | 12588 |
| 1732815000 | 0.274 | -0.003 | -1.08 | 0.273 | 0.274 | 0.27 | 18123 |
| 1732728600 | 0.277 | 0 | 0.00 | 0.277 | 0.277 | 0.277 | 0 |
| 1732642200 | 0.277 | 0.007 | 2.59 | 0.268 | 0.278 | 0.267 | 7767 |
| 1732555800 | 0.27 | -0.008 | -2.88 | 0.278 | 0.278 | 0.268 | 25911 |
| 1732296600 | 0.278 | 0.004 | 1.46 | 0.274 | 0.278 | 0.27 | 4177 |
| 1732210200 | 0.274 | -0.005 | -1.79 | 0.292 | 0.315 | 0.27 | 178803 |
| 1732123800 | 0.279 | -0.003 | -1.06 | 0.281 | 0.281 | 0.268 | 6966 |
| 1732037400 | 0.2819999 | 0.0119999 | 4.44 | 0.27 | 0.2819999 | 0.27 | 7540 |
| 1731951000 | 0.27 | 0 | 0.00 | 0.271 | 0.2839999 | 0.262 | 15742 |
| 1731691800 | 0.27 | -0.016 | -5.59 | 0.2859999 | 0.2859999 | 0.27 | 3181 |
| 1731605400 | 0.2859999 | 0.0099999 | 3.62 | 0.275 | 0.287 | 0.265 | 35143 |
| 1731519000 | 0.276 | -0.014 | -4.83 | 0.289 | 0.289 | 0.276 | 6672 |
| 1731432600 | 0.29 | 0.002 | 0.69 | 0.275 | 0.29 | 0.275 | 13158 |
| 1731346200 | 0.288 | 0.0020001 | 0.70 | 0.263 | 0.288 | 0.263 | 34880 |
| 1731087000 | 0.2859999 | -0.002 | -0.69 | 0.288 | 0.288 | 0.277 | 6528 |
| 1731000600 | 0.288 | 0.019 | 7.06 | 0.26 | 0.29 | 0.26 | 60281 |
| 1730914200 | 0.269 | 0.005 | 1.89 | 0.264 | 0.272 | 0.26 | 5496 |
| 1730827800 | 0.264 | -0.006 | -2.22 | 0.27 | 0.272 | 0.258 | 6351 |
| 1730741400 | 0.27 | -0.004 | -1.46 | 0.273 | 0.273 | 0.255 | 679 |
| 1730482200 | 0.274 | 0.001 | 0.37 | 0.274 | 0.274 | 0.27 | 2801 |
| 1730395800 | 0.273 | 0.013 | 5.00 | 0.26 | 0.273 | 0.258 | 31316 |
| 1730309400 | 0.26 | -0.013 | -4.76 | 0.273 | 0.275 | 0.251 | 87647 |
| 1730223000 | 0.273 | -0.003 | -1.09 | 0.276 | 0.276 | 0.264 | 8962 |
| 1730136600 | 0.276 | 0.002 | 0.73 | 0.274 | 0.276 | 0.263 | 17863 |
| 1729873800 | 0.274 | -0.002 | -0.72 | 0.278 | 0.278 | 0.261 | 14101 |
| 1729787400 | 0.276 | 0.008 | 2.99 | 0.271 | 0.276 | 0.264 | 8753 |
| 1729701000 | 0.268 | -0.01 | -3.60 | 0.278 | 0.278 | 0.268 | 4001 |
| 1729614600 | 0.278 | 0.011 | 4.12 | 0.268 | 0.279 | 0.264 | 49112 |
| 1729528200 | 0.267 | 0 | 0.00 | 0.267 | 0.267 | 0.267 | 0 |
| 1729269000 | 0.267 | -0.008 | -2.91 | 0.276 | 0.276 | 0.266 | 22578 |
| 1729182600 | 0.275 | -0.005 | -1.79 | 0.28 | 0.28 | 0.268 | 11932 |
| 1729096200 | 0.28 | 0.008 | 2.94 | 0.274 | 0.2839999 | 0.272 | 41121 |
| 1729009800 | 0.272 | -0.013 | -4.56 | 0.273 | 0.276 | 0.272 | 8571 |
| 1728923400 | 0.2849999 | 0.0079999 | 2.89 | 0.276 | 0.289 | 0.276 | 12708 |
| 1728664200 | 0.277 | -0.001 | -0.36 | 0.29 | 0.29 | 0.277 | 5351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
