Intrasense (ALINS)
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 | 0.028 | 10.7692307692 | 0.26 | 0.29 | 0.255 | 9329 | 0.2713196 | DE |
| 4 | -0.002 | -0.689655172414 | 0.29 | 0.29 | 0.251 | 17091 | 0.27034653 | DE |
| 12 | 0.005 | 1.7667844523 | 0.283 | 0.52 | 0.251 | 54490 | 0.34874003 | DE |
| 26 | -0.07 | -19.5530726257 | 0.358 | 0.52 | 0.251 | 31515 | 0.33915542 | DE |
| 52 | -0.102 | -26.1538461538 | 0.39 | 0.52 | 0.203 | 35412 | 0.34079739 | DE |
| 156 | -0.262 | -47.6363636364 | 0.55 | 0.687 | 0.203 | 64624 | 0.43623605 | DE |
| 260 | 0.0375 | 14.9700598802 | 0.2505 | 2.43 | 0.203 | 347341 | 0.94464838 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.002 | 0.72 | 0.268 | 0.279 | 0.264 | 49112 |
| 1729528200 | 0.276 | 0.009 | 3.37 | 0.269 | 0.278 | 0.268 | 9417 |
| 1729269000 | 0.267 | -0.008 | -2.91 | 0.276 | 0.276 | 0.266 | 22578 |
| 1729182600 | 0.275 | 0.003 | 1.10 | 0.28 | 0.28 | 0.268 | 11932 |
| 1729096200 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 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 | -0.009 | -3.15 | 0.29 | 0.29 | 0.277 | 5351 |
| 1728577800 | 0.2859999 | 0 | 0.00 | 0.2859999 | 0.2859999 | 0.2859999 | 0 |
| 1728491400 | 0.2859999 | 0.0059999 | 2.14 | 0.28 | 0.2859999 | 0.275 | 24901 |
| 1728405000 | 0.28 | -0.007 | -2.44 | 0.287 | 0.287 | 0.272 | 14970 |
| 1728318600 | 0.287 | 0 | 0.00 | 0.287 | 0.287 | 0.275 | 6705 |
| 1728059400 | 0.287 | -0.001 | -0.35 | 0.287 | 0.287 | 0.278 | 2502 |
| 1727973000 | 0.288 | 0.012 | 4.35 | 0.276 | 0.288 | 0.276 | 3568 |
| 1727886600 | 0.276 | -0.006 | -2.13 | 0.278 | 0.289 | 0.276 | 15585 |
| 1727800200 | 0.2819999 | -0.011 | -3.75 | 0.289 | 0.292 | 0.274 | 39330 |
| 1727713800 | 0.293 | 0.013 | 4.64 | 0.28 | 0.294 | 0.272 | 15787 |
| 1727454600 | 0.28 | -0.011 | -3.78 | 0.2819999 | 0.294 | 0.269 | 147900 |
| 1727368200 | 0.291 | -0.049 | -14.41 | 0.326 | 0.326 | 0.266 | 344149 |
| 1727281800 | 0.34 | -0.06 | -15.00 | 0.4 | 0.4 | 0.332 | 310367 |
| 1727195400 | 0.4 | 0.107 | 36.52 | 0.295 | 0.52 | 0.295 | 1602342 |
| 1727109000 | 0.293 | -0.001 | -0.34 | 0.2819999 | 0.293 | 0.2819999 | 8579 |
| 1726849800 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.29 | 201 |
| 1726763400 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.29 | 1721 |
| 1726677000 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.292 | 251 |
| 1726590600 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.2829999 | 1919 |
| 1726504200 | 0.294 | 0 | 0.00 | 0.294 | 0.294 | 0.2829999 | 1302 |
| 1726245000 | 0.294 | 0 | 0.00 | 0.295 | 0.295 | 0.2839999 | 13137 |
| 1726158600 | 0.294 | 0.001 | 0.34 | 0.293 | 0.294 | 0.2829999 | 7901 |
| 1726072200 | 0.293 | 0.001 | 0.34 | 0.292 | 0.293 | 0.28 | 3941 |
| 1725985800 | 0.292 | 0.003 | 1.04 | 0.289 | 0.292 | 0.289 | 2001 |
| 1725899400 | 0.289 | -0.004 | -1.37 | 0.293 | 0.293 | 0.289 | 441 |
| 1725640200 | 0.293 | 0.013 | 4.64 | 0.28 | 0.299 | 0.277 | 6033 |
| 1725553800 | 0.28 | -0.026 | -8.50 | 0.304 | 0.304 | 0.277 | 2804 |
| 1725467400 | 0.306 | -0.004 | -1.29 | 0.309 | 0.309 | 0.274 | 37857 |
| 1725381000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 1270 |
| 1725294600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 1 |
| 1725035400 | 0.31 | 0.011 | 3.68 | 0.299 | 0.31 | 0.29 | 62988 |
| 1724949000 | 0.299 | 0.01 | 3.46 | 0.3 | 0.31 | 0.291 | 39109 |
| 1724862600 | 0.289 | 0 | 0.00 | 0.294 | 0.294 | 0.272 | 48525 |
| 1724776200 | 0.289 | -0.001 | -0.34 | 0.293 | 0.293 | 0.27 | 24099 |
| 1724689800 | 0.29 | 0.0080001 | 2.84 | 0.2819999 | 0.29 | 0.278 | 8001 |
| 1724430600 | 0.2819999 | 0 | 0.00 | 0.277 | 0.2819999 | 0.275 | 8999 |
| 1724344200 | 0.2819999 | -0.008 | -2.76 | 0.277 | 0.288 | 0.277 | 4925 |
| 1724257800 | 0.29 | 0.012 | 4.32 | 0.275 | 0.291 | 0.275 | 7503 |
| 1724171400 | 0.278 | 0.004 | 1.46 | 0.275 | 0.294 | 0.275 | 16016 |
| 1724085000 | 0.274 | -0.01 | -3.52 | 0.2839999 | 0.2839999 | 0.274 | 9601 |
| 1723825800 | 0.2839999 | 0 | 0.00 | 0.2839999 | 0.2849999 | 0.275 | 2107 |
| 1723739400 | 0.2839999 | 0.001 | 0.35 | 0.2829999 | 0.2839999 | 0.277 | 3426 |
| 1723653000 | 0.2829999 | -0.002 | -0.70 | 0.2839999 | 0.2839999 | 0.2829999 | 701 |
| 1723566600 | 0.2849999 | 0.0039999 | 1.42 | 0.281 | 0.2849999 | 0.277 | 2300 |
| 1723480200 | 0.281 | -0.016 | -5.39 | 0.297 | 0.297 | 0.275 | 5241 |
| 1723221000 | 0.297 | 0.0130001 | 4.58 | 0.2839999 | 0.298 | 0.2839999 | 25850 |
| 1723134600 | 0.2839999 | -0.006 | -2.07 | 0.289 | 0.289 | 0.269 | 9693 |
| 1723048200 | 0.29 | 0 | 0.00 | 0.289 | 0.29 | 0.28 | 472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
