Groupe Berkem SA (ALKEM)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -4.59183673469 | 1.96 | 1.96 | 1.84 | 4400 | 1.86259774 | DE |
| 4 | -0.11 | -5.55555555556 | 1.98 | 1.98 | 1.76 | 3659 | 1.85087222 | DE |
| 12 | 0.45 | 31.6901408451 | 1.42 | 2.66 | 1.385 | 13930 | 1.96540331 | DE |
| 26 | -1.77 | -48.6263736264 | 3.64 | 3.69 | 1.35 | 10865 | 2.0754734 | DE |
| 52 | -2.39 | -56.103286385 | 4.26 | 5 | 1.18 | 9559 | 2.29305091 | DE |
| 156 | -7.63 | -80.3157894737 | 9.5 | 10.5 | 1.18 | 6650 | 4.6062772 | DE |
| 260 | -7.63 | -80.3157894737 | 9.5 | 10.5 | 1.18 | 6650 | 4.6062772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 1.84 | -0.07 | -3.66 | 1.9 | 1.92 | 1.84 | 15815 |
| 1721061000 | 1.91 | 0 | 0.26 | 1.9 | 1.925 | 1.9 | 2301 |
| 1720801800 | 1.905 | -0.03 | -1.55 | 1.93 | 1.935 | 1.905 | 1309 |
| 1720715400 | 1.935 | -0.01 | -0.26 | 1.935 | 1.935 | 1.9 | 1270 |
| 1720629000 | 1.94 | 0.02 | 1.04 | 1.96 | 1.96 | 1.935 | 1303 |
| 1720542600 | 1.92 | 0.06 | 3.23 | 1.9 | 1.94 | 1.865 | 2153 |
| 1720456200 | 1.86 | -0.01 | -0.53 | 1.87 | 1.88 | 1.86 | 1143 |
| 1720197000 | 1.87 | 0.01 | 0.54 | 1.84 | 1.87 | 1.84 | 1985 |
| 1720110600 | 1.86 | 0.06 | 3.05 | 1.805 | 1.86 | 1.785 | 3043 |
| 1720024200 | 1.805 | 0.02 | 1.40 | 1.82 | 1.82 | 1.805 | 2383 |
| 1719937800 | 1.78 | -0.04 | -2.20 | 1.78 | 1.78 | 1.78 | 751 |
| 1719851400 | 1.82 | 0.06 | 3.41 | 1.765 | 1.835 | 1.76 | 6791 |
| 1719592200 | 1.76 | -0.03 | -1.40 | 1.78 | 1.81 | 1.76 | 2862 |
| 1719505800 | 1.785 | -0.04 | -1.92 | 1.8 | 1.83 | 1.78 | 7318 |
| 1719419400 | 1.82 | -0.1 | -5.21 | 1.92 | 1.93 | 1.82 | 8738 |
| 1719333000 | 1.92 | 0 | 0.00 | 1.96 | 1.96 | 1.92 | 1175 |
| 1719246600 | 1.92 | 0 | 0.00 | 1.96 | 1.96 | 1.92 | 407 |
| 1718987400 | 1.92 | 0.01 | 0.79 | 1.925 | 1.96 | 1.92 | 1774 |
| 1718901000 | 1.905 | -0.02 | -0.78 | 1.945 | 1.975 | 1.905 | 4545 |
| 1718814600 | 1.92 | -0.04 | -2.04 | 1.98 | 1.98 | 1.92 | 6121 |
| 1718728200 | 1.96 | 0.19 | 10.42 | 1.83 | 1.96 | 1.8 | 14745 |
| 1718641800 | 1.775 | -0.2 | -10.13 | 1.94 | 1.94 | 1.77 | 19277 |
| 1718382600 | 1.975 | -0.18 | -8.14 | 2.15 | 2.15 | 1.96 | 14060 |
| 1718296200 | 2.15 | 0.03 | 1.42 | 2.13 | 2.19 | 2.05 | 7471 |
| 1718209800 | 2.12 | -0.01 | -0.47 | 2.14 | 2.2 | 2.12 | 5225 |
| 1718123400 | 2.13 | -0.11 | -4.91 | 2.22 | 2.22 | 2.12 | 3831 |
| 1718037000 | 2.24 | -0.1 | -4.27 | 2.24 | 2.24 | 2.14 | 15234 |
| 1717777800 | 2.34 | 0 | 0.00 | 2.34 | 2.37 | 2.3 | 2175 |
| 1717691400 | 2.34 | 0.01 | 0.43 | 2.33 | 2.38 | 2.32 | 1189 |
| 1717605000 | 2.33 | -0.01 | -0.43 | 2.38 | 2.38 | 2.33 | 4403 |
| 1717518600 | 2.34 | 0.01 | 0.43 | 2.38 | 2.38 | 2.33 | 1373 |
| 1717432200 | 2.33 | 0.03 | 1.30 | 2.4 | 2.4 | 2.32 | 6537 |
| 1717173000 | 2.3 | -0.08 | -3.36 | 2.39 | 2.39 | 2.2799999 | 16049 |
| 1717086600 | 2.38 | 0.04 | 1.71 | 2.4 | 2.4 | 2.33 | 2629 |
| 1717000200 | 2.34 | -0.06 | -2.50 | 2.41 | 2.41 | 2.34 | 5561 |
| 1716913800 | 2.4 | -0.05 | -2.04 | 2.45 | 2.45 | 2.38 | 5901 |
| 1716827400 | 2.45 | 0.22 | 9.87 | 2.23 | 2.45 | 2.22 | 17048 |
| 1716568200 | 2.23 | -0.09 | -3.88 | 2.29 | 2.29 | 2.22 | 3508 |
| 1716481800 | 2.32 | 0.2 | 9.43 | 2.11 | 2.4 | 2.11 | 45453 |
| 1716395400 | 2.12 | 0.01 | 0.47 | 2.1 | 2.15 | 2.08 | 4432 |
| 1716309000 | 2.11 | -0.06 | -2.76 | 2.17 | 2.17 | 2.1 | 6860 |
| 1716222600 | 2.17 | -0.01 | -0.46 | 2.22 | 2.22 | 2.17 | 2036 |
| 1715963400 | 2.18 | -0.05 | -2.24 | 2.21 | 2.24 | 2.18 | 5656 |
| 1715877000 | 2.23 | -0.11 | -4.70 | 2.25 | 2.31 | 2.23 | 15753 |
| 1715790600 | 2.34 | -0.01 | -0.43 | 2.35 | 2.38 | 2.2599999 | 14135 |
| 1715704200 | 2.35 | 0 | 0.00 | 2.4 | 2.4 | 2.29 | 10390 |
| 1715617800 | 2.35 | -0.04 | -1.67 | 2.4 | 2.4 | 2.2799999 | 18314 |
| 1715358600 | 2.39 | 0 | 0.00 | 2.45 | 2.45 | 2.3 | 22491 |
| 1715272200 | 2.39 | 0.21 | 9.63 | 2.2 | 2.66 | 2.2 | 77570 |
| 1715185800 | 2.18 | 0.28 | 14.74 | 1.89 | 2.2 | 1.84 | 41257 |
| 1715099400 | 1.9 | 0.22 | 13.10 | 1.68 | 1.97 | 1.68 | 41188 |
| 1715013000 | 1.68 | 0.14 | 9.09 | 1.62 | 1.68 | 1.58 | 21267 |
| 1714753800 | 1.54 | -0.03 | -1.91 | 1.575 | 1.595 | 1.52 | 7457 |
| 1714667400 | 1.57 | -0.17 | -9.77 | 1.8 | 1.8 | 1.545 | 50582 |
| 1714494600 | 1.74 | 0.31 | 21.68 | 1.5 | 1.87 | 1.49 | 142982 |
| 1714408200 | 1.43 | -0.01 | -0.69 | 1.46 | 1.46 | 1.41 | 18825 |
| 1714149000 | 1.44 | 0.04 | 2.86 | 1.44 | 1.45 | 1.42 | 9682 |
| 1714062600 | 1.4 | 0 | 0.00 | 1.44 | 1.44 | 1.4 | 10037 |
| 1713976200 | 1.4 | -0.01 | -0.71 | 1.42 | 1.44 | 1.385 | 33862 |
| 1713889800 | 1.41 | -0.01 | -0.70 | 1.42 | 1.44 | 1.35 | 20120 |
| 1713803400 | 1.42 | -0.02 | -1.39 | 1.42 | 1.44 | 1.42 | 9560 |
| 1713544200 | 1.44 | 0.01 | 0.70 | 1.42 | 1.44 | 1.42 | 1025 |
| 1713457800 | 1.43 | 0 | 0.35 | 1.42 | 1.44 | 1.42 | 2667 |
| 1713371400 | 1.425 | -0.04 | -2.40 | 1.5 | 1.5 | 1.4 | 7850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
