Lanson BCC (ALLAN)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 3.32409972299 | 36.1 | 37.7 | 35.9 | 192 | 37.06174636 | DE |
| 4 | 1.4 | 3.89972144847 | 35.9 | 38 | 35.2 | 305 | 36.96667214 | DE |
| 12 | 1.2 | 3.32409972299 | 36.1 | 38 | 32 | 274 | 35.69611278 | DE |
| 26 | -4.6 | -10.9785202864 | 41.9 | 41.9 | 32 | 338 | 36.41266537 | DE |
| 52 | -7.2 | -16.1797752809 | 44.5 | 51.2 | 32 | 551 | 43.16867631 | DE |
| 156 | 8.2 | 28.1786941581 | 29.1 | 51.2 | 27.3 | 1537 | 34.53623444 | DE |
| 260 | 19.6 | 110.734463277 | 17.7 | 51.2 | 13 | 1323 | 31.18391888 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 37.3 | -0.4 | -1.06 | 37.4 | 37.4 | 37.3 | 121 |
| 1742405400 | 37.7 | 1.2 | 3.29 | 36.5 | 37.7 | 36.5 | 454 |
| 1742319000 | 36.5 | 0.1 | 0.27 | 36.4 | 36.5 | 36.4 | 11 |
| 1742232600 | 36.4 | 0.4 | 1.11 | 36 | 36.4 | 35.9 | 217 |
| 1741973400 | 36 | 0 | 0.00 | 36.1 | 36.4 | 36 | 159 |
| 1741887000 | 36 | -1.1 | -2.96 | 37.2 | 37.2 | 35.6 | 386 |
| 1741800600 | 37.1 | 0.2 | 0.54 | 36.9 | 37.3 | 36.9 | 521 |
| 1741714200 | 36.9 | 1.1 | 3.07 | 35.2 | 37.1 | 35.2 | 597 |
| 1741627800 | 35.8 | -0.4 | -1.10 | 36.3 | 36.3 | 35.8 | 366 |
| 1741368600 | 36.2 | -0.8 | -2.16 | 37 | 37 | 36.2 | 186 |
| 1741282200 | 37 | -0.1 | -0.27 | 37.1 | 37.1 | 37 | 143 |
| 1741195800 | 37.1 | 0.3 | 0.82 | 36.7 | 37.4 | 36.7 | 280 |
| 1741109400 | 36.8 | -1.2 | -3.16 | 38 | 38 | 35.8 | 814 |
| 1741023000 | 38 | 0.9 | 2.43 | 37.2 | 38 | 37.2 | 443 |
| 1740763800 | 37.1 | 0 | 0.00 | 37.1 | 37.7 | 37.1 | 137 |
| 1740677400 | 37.1 | -0.6 | -1.59 | 37.8 | 37.8 | 37.1 | 276 |
| 1740591000 | 37.7 | 0.2 | 0.53 | 37.6 | 37.7 | 37.5 | 61 |
| 1740504600 | 37.5 | -0.3 | -0.79 | 37.8 | 37.8 | 37.5 | 129 |
| 1740418200 | 37.8 | 0.8 | 2.16 | 37 | 37.8 | 37 | 328 |
| 1740159000 | 37 | 1.1 | 3.06 | 35.9 | 37 | 35.8 | 465 |
| 1740072600 | 35.9 | 0.6 | 1.70 | 35.1 | 36 | 35.1 | 170 |
| 1739986200 | 35.3 | -0.1 | -0.28 | 35.4 | 35.5 | 35.3 | 30 |
| 1739899800 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.3 | 69 |
| 1739813400 | 35.4 | 0.4 | 1.14 | 35 | 35.4 | 35 | 730 |
| 1739554200 | 35 | -0.5 | -1.41 | 35.5 | 35.6 | 35 | 329 |
| 1739467800 | 35.5 | 0 | 0.00 | 35.5 | 35.6 | 35.5 | 48 |
| 1739381400 | 35.5 | -0.4 | -1.11 | 35.9 | 35.9 | 35.5 | 106 |
| 1739295000 | 35.9 | 0 | 0.00 | 35.9 | 36 | 35.9 | 39 |
| 1739208600 | 35.9 | 0.3 | 0.84 | 35.6 | 36 | 35.6 | 290 |
| 1738949400 | 35.6 | 0.2 | 0.56 | 35.5 | 35.6 | 35.5 | 85 |
| 1738863000 | 35.4 | 0 | 0.00 | 35.5 | 35.5 | 35.4 | 19 |
| 1738776600 | 35.4 | -0.2 | -0.56 | 35.6 | 35.9 | 35.4 | 80 |
| 1738690200 | 35.6 | 0.3 | 0.85 | 35.3 | 35.6 | 35.2 | 102 |
| 1738603800 | 35.3 | -0.2 | -0.56 | 35.6 | 35.6 | 35.3 | 349 |
| 1738344600 | 35.5 | 0 | 0.00 | 35.3 | 35.6 | 35.3 | 143 |
| 1738258200 | 35.5 | -0.1 | -0.28 | 35.6 | 35.6 | 35.5 | 56 |
| 1738171800 | 35.6 | 0.4 | 1.14 | 35.3 | 35.6 | 35.3 | 194 |
| 1738085400 | 35.2 | -0.5 | -1.40 | 35.7 | 35.8 | 35.2 | 120 |
| 1737999000 | 35.7 | -0.1 | -0.28 | 35.7 | 36 | 35.7 | 105 |
| 1737739800 | 35.8 | 1.3 | 3.77 | 34.7 | 35.8 | 34.6 | 308 |
| 1737653400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1737567000 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1737480600 | 34.5 | -0.3 | -0.86 | 34.7 | 35 | 34.5 | 700 |
| 1737394200 | 34.8 | 0.1 | 0.29 | 34.8 | 34.8 | 34.7 | 68 |
| 1737135000 | 34.7 | 0.1 | 0.29 | 34.7 | 35.6 | 34.6 | 404 |
| 1737048600 | 34.6 | 0.6 | 1.76 | 34.1 | 34.6 | 33.299999 | 589 |
| 1736962200 | 34 | -0.3 | -0.87 | 33.7 | 34.1 | 33.7 | 462 |
| 1736875800 | 34.3 | -0.6 | -1.72 | 34.9 | 34.9 | 34.1 | 171 |
| 1736789400 | 34.9 | 0.6 | 1.75 | 33.9 | 34.9 | 33.9 | 365 |
| 1736530200 | 34.3 | -0.1 | -0.29 | 34.4 | 34.4 | 32 | 1583 |
| 1736443800 | 34.4 | 0.2 | 0.58 | 34.2 | 34.4 | 34.2 | 84 |
| 1736357400 | 34.2 | -0.1 | -0.29 | 34.4 | 34.4 | 34 | 217 |
| 1736271000 | 34.3 | -0.7 | -2.00 | 35 | 35.1 | 34.3 | 372 |
| 1736184600 | 35 | -0.2 | -0.57 | 35.2 | 35.3 | 34 | 557 |
| 1735925400 | 35.2 | 0 | 0.00 | 35.4 | 35.4 | 35.2 | 73 |
| 1735839000 | 35.2 | 0.2 | 0.57 | 35 | 35.4 | 35 | 104 |
| 1735666200 | 35 | 0 | 0.00 | 35.1 | 35.1 | 35 | 116 |
| 1735579800 | 35 | -0.1 | -0.28 | 35.1 | 35.2 | 35 | 493 |
| 1735320600 | 35.1 | -1 | -2.77 | 36.1 | 36.1 | 35.1 | 197 |
| 1735061400 | 36.1 | -0.6 | -1.63 | 36.7 | 36.7 | 36.1 | 12 |
| 1734975000 | 36.7 | 1.1 | 3.09 | 35.9 | 37.6 | 35.9 | 86 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
