Integragen (ALINT)
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 | 0.01 | 1.81818181818 | 0.55 | 0.59 | 0.55 | 471 | 0.56532512 | DE |
| 4 | -0.075 | -11.811023622 | 0.635 | 0.635 | 0.53 | 744 | 0.57949802 | DE |
| 12 | -0.1 | -15.1515151515 | 0.66 | 0.84 | 0.53 | 5345 | 0.66889551 | DE |
| 26 | -0.292 | -34.2723004695 | 0.852 | 0.93 | 0.53 | 5403 | 0.72799436 | DE |
| 52 | -0.89 | -61.3793103448 | 1.45 | 1.5 | 0.53 | 4025 | 0.86609364 | DE |
| 156 | -0.9 | -61.6438356164 | 1.46 | 2.04 | 0.53 | 5012 | 1.23559867 | DE |
| 260 | -0.69 | -55.2 | 1.25 | 2.67 | 0.53 | 34369 | 1.67215502 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 0.56 | 0 | 0.00 | 0.56 | 0.59 | 0.56 | 509 |
| 1720715400 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.56 | 199 |
| 1720629000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 1 |
| 1720542600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 1 |
| 1720456200 | 0.5699999 | 0.0099999 | 1.79 | 0.5699999 | 0.5699999 | 0.5699999 | 1251 |
| 1720197000 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 901 |
| 1720110600 | 0.55 | 0.01 | 1.85 | 0.55 | 0.55 | 0.55 | 101 |
| 1720024200 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 441 |
| 1719937800 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1 |
| 1719851400 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1 |
| 1719592200 | 0.53 | -0.02 | -3.64 | 0.55 | 0.55 | 0.53 | 540 |
| 1719505800 | 0.55 | 0.02 | 3.77 | 0.535 | 0.55 | 0.535 | 1680 |
| 1719419400 | 0.53 | -0.04 | -7.02 | 0.5699999 | 0.5699999 | 0.53 | 70 |
| 1719333000 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.5699999 | 181 |
| 1719246600 | 0.58 | -0.03 | -4.92 | 0.635 | 0.635 | 0.545 | 3000 |
| 1718987400 | 0.61 | -0.025 | -3.94 | 0.635 | 0.635 | 0.61 | 301 |
| 1718901000 | 0.635 | 0.0650001 | 11.40 | 0.5699999 | 0.635 | 0.5699999 | 701 |
| 1718814600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 1 |
| 1718728200 | 0.5699999 | -0.03 | -5.00 | 0.6 | 0.6 | 0.5699999 | 3240 |
| 1718641800 | 0.6 | -0.035 | -5.51 | 0.6 | 0.6 | 0.6 | 271 |
| 1718382600 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.6 | 1999 |
| 1718296200 | 0.635 | 0 | 0.00 | 0.64 | 0.64 | 0.635 | 56 |
| 1718209800 | 0.635 | 0.045 | 7.63 | 0.59 | 0.635 | 0.59 | 930 |
| 1718123400 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 100 |
| 1718037000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1717777800 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 10 |
| 1717691400 | 0.6 | -0.005 | -0.83 | 0.605 | 0.64 | 0.6 | 6284 |
| 1717605000 | 0.605 | -0.035 | -5.47 | 0.64 | 0.64 | 0.6 | 7200 |
| 1717518600 | 0.64 | 0 | 0.00 | 0.64 | 0.6899999 | 0.61 | 13434 |
| 1717432200 | 0.64 | 0 | 0.00 | 0.67 | 0.67 | 0.64 | 1650 |
| 1717173000 | 0.64 | -0.045 | -6.57 | 0.685 | 0.685 | 0.64 | 7730 |
| 1717086600 | 0.685 | 0.04 | 6.20 | 0.65 | 0.7 | 0.645 | 22016 |
| 1717000200 | 0.645 | -0.025 | -3.73 | 0.675 | 0.675 | 0.645 | 12812 |
| 1716913800 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 365 |
| 1716827400 | 0.67 | -0.025 | -3.60 | 0.67 | 0.67 | 0.66 | 13096 |
| 1716568200 | 0.6949999 | 0.0149999 | 2.21 | 0.68 | 0.6949999 | 0.66 | 6661 |
| 1716481800 | 0.68 | -0.02 | -2.86 | 0.705 | 0.705 | 0.665 | 6501 |
| 1716395400 | 0.7 | 0.06 | 9.37 | 0.64 | 0.84 | 0.64 | 127746 |
| 1716309000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 152 |
| 1716222600 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 1816 |
| 1715963400 | 0.64 | -0.01 | -1.54 | 0.64 | 0.655 | 0.6 | 2744 |
| 1715877000 | 0.65 | -0.01 | -1.52 | 0.66 | 0.66 | 0.65 | 311 |
| 1715790600 | 0.66 | -0.01 | -1.49 | 0.6899999 | 0.6899999 | 0.66 | 370 |
| 1715704200 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1715617800 | 0.67 | -0.02 | -2.90 | 0.6899999 | 0.6899999 | 0.67 | 70 |
| 1715358600 | 0.6899999 | -0.04 | -5.48 | 0.73 | 0.73 | 0.6899999 | 2451 |
| 1715272200 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 1001 |
| 1715185800 | 0.73 | 0.08 | 12.31 | 0.66 | 0.73 | 0.66 | 22092 |
| 1715099400 | 0.65 | 0.03 | 4.84 | 0.62 | 0.65 | 0.62 | 3081 |
| 1715013000 | 0.62 | 0.025 | 4.20 | 0.595 | 0.625 | 0.595 | 572 |
| 1714753800 | 0.595 | 0.01 | 1.71 | 0.585 | 0.625 | 0.585 | 3635 |
| 1714667400 | 0.585 | 0.005 | 0.86 | 0.58 | 0.6 | 0.575 | 5527 |
| 1714494600 | 0.58 | -0.02 | -3.33 | 0.6 | 0.6 | 0.58 | 1776 |
| 1714408200 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.59 | 1328 |
| 1714149000 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 313 |
| 1714062600 | 0.6 | -0.035 | -5.51 | 0.635 | 0.64 | 0.6 | 5440 |
| 1713976200 | 0.635 | 0 | 0.00 | 0.635 | 0.635 | 0.635 | 1 |
| 1713889800 | 0.635 | 0.035 | 5.83 | 0.605 | 0.635 | 0.585 | 1301 |
| 1713803400 | 0.6 | -0.05 | -7.69 | 0.65 | 0.65 | 0.585 | 12946 |
| 1713544200 | 0.65 | -0.005 | -0.76 | 0.66 | 0.66 | 0.65 | 4768 |
| 1713457800 | 0.655 | -0.04 | -5.76 | 0.6899999 | 0.6899999 | 0.655 | 1321 |
| 1713371400 | 0.6949999 | -0.005 | -0.71 | 0.71 | 0.71 | 0.665 | 520 |
| 1713285000 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.655 | 4744 |
| 1713198600 | 0.7 | 0.0100001 | 1.45 | 0.68 | 0.7 | 0.68 | 596 |
| 1712939400 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.6899999 | 4880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
