Cogelec SA (ALLEC)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.917431192661 | 10.9 | 11.3 | 10.8 | 1469 | 10.92856656 | DE |
| 4 | 0.5 | 4.7619047619 | 10.5 | 11.3 | 10.4 | 1213 | 10.82017795 | DE |
| 12 | 1.6 | 17.0212765957 | 9.4 | 11.3 | 9 | 1995 | 10.19078287 | DE |
| 26 | 2.75 | 33.3333333333 | 8.25 | 11.3 | 7.85 | 2807 | 8.90294794 | DE |
| 52 | 3.1 | 39.2405063291 | 7.9 | 11.3 | 7.05 | 1911 | 8.56177777 | DE |
| 156 | 1.6 | 17.0212765957 | 9.4 | 11.3 | 6.08 | 2181 | 7.87739457 | DE |
| 260 | 3.96 | 56.25 | 7.04 | 11.3 | 6.08 | 2314 | 8.00742235 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 11 | 0.1 | 0.92 | 10.8 | 11 | 10.8 | 1592 |
| 1721838600 | 10.9 | -0.2 | -1.80 | 11.2 | 11.2 | 10.8 | 5200 |
| 1721752200 | 11.1 | -0.1 | -0.89 | 11.2 | 11.2 | 11.1 | 136 |
| 1721665800 | 11.2 | 0.2 | 1.82 | 11.3 | 11.3 | 11 | 434 |
| 1721406600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1721320200 | 11 | 0 | 0.00 | 10.9 | 11 | 10.9 | 104 |
| 1721233800 | 11 | 0.2 | 1.85 | 10.8 | 11 | 10.7 | 5475 |
| 1721147400 | 10.8 | 0 | 0.00 | 10.7 | 10.8 | 10.7 | 21 |
| 1721061000 | 10.8 | 0.2 | 1.89 | 10.6 | 10.8 | 10.6 | 626 |
| 1720801800 | 10.6 | 0 | 0.00 | 10.4 | 10.7 | 10.4 | 171 |
| 1720715400 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 4 |
| 1720629000 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.4 | 308 |
| 1720542600 | 10.6 | 0.1 | 0.95 | 10.6 | 10.8 | 10.5 | 626 |
| 1720456200 | 10.5 | -0.1 | -0.94 | 10.6 | 10.8 | 10.5 | 457 |
| 1720197000 | 10.6 | 0 | 0.00 | 10.6 | 10.8 | 10.5 | 1086 |
| 1720110600 | 10.6 | -0.2 | -1.85 | 10.8 | 10.8 | 10.6 | 17 |
| 1720024200 | 10.8 | 0.1 | 0.93 | 10.7 | 10.8 | 10.7 | 317 |
| 1719937800 | 10.7 | 0 | 0.00 | 10.7 | 10.9 | 10.6 | 1195 |
| 1719851400 | 10.7 | 0 | 0.00 | 10.7 | 11 | 10.7 | 3024 |
| 1719592200 | 10.7 | 0 | 0.00 | 10.6 | 10.8 | 10.5 | 2646 |
| 1719505800 | 10.7 | 0.1 | 0.94 | 10.5 | 10.7 | 10.5 | 1193 |
| 1719419400 | 10.6 | 0.2 | 1.92 | 10.4 | 10.6 | 10.1 | 6059 |
| 1719333000 | 10.4 | 0.1 | 0.97 | 10.3 | 10.5 | 10.2 | 1321 |
| 1719246600 | 10.3 | 0.1 | 0.98 | 10.1 | 10.3 | 10.1 | 303 |
| 1718987400 | 10.2 | -0.1 | -0.97 | 10.4 | 10.4 | 10.2 | 5239 |
| 1718901000 | 10.3 | 0.1 | 0.98 | 10 | 10.3 | 10 | 5596 |
| 1718814600 | 10.2 | -0.2 | -1.92 | 10.4 | 10.4 | 10.1 | 608 |
| 1718728200 | 10.4 | 0.2 | 1.96 | 10.2 | 10.4 | 10.1 | 237 |
| 1718641800 | 10.2 | -0.2 | -1.92 | 10.3 | 10.4 | 10.2 | 5400 |
| 1718382600 | 10.4 | -0.1 | -0.95 | 10.4 | 10.5 | 10.2 | 10107 |
| 1718296200 | 10.5 | 0 | 0.00 | 10.6 | 10.6 | 10.5 | 1899 |
| 1718209800 | 10.5 | -0.1 | -0.94 | 10.4 | 10.6 | 10.4 | 1042 |
| 1718123400 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.5 | 5284 |
| 1718037000 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1717777800 | 10.6 | 0 | 0.00 | 10.4 | 10.7 | 10.4 | 2678 |
| 1717691400 | 10.6 | 0.6 | 6.00 | 10.5 | 10.6 | 10.2 | 5499 |
| 1717605000 | 10 | 0.05 | 0.50 | 9.8 | 10.1 | 9.8 | 4768 |
| 1717518600 | 9.95 | 0.1 | 1.02 | 9.85 | 10 | 9.8 | 1716 |
| 1717432200 | 9.85 | 0.05 | 0.51 | 9.8 | 9.85 | 9.8 | 3965 |
| 1717173000 | 9.8 | 0.2 | 2.08 | 9.65 | 9.8 | 9.6 | 345 |
| 1717086600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 1316 |
| 1717000200 | 9.6 | -0.15 | -1.54 | 9.7 | 9.8 | 9.6 | 3233 |
| 1716913800 | 9.75 | 0.05 | 0.52 | 9.7 | 9.8 | 9.7 | 482 |
| 1716827400 | 9.7 | -0.05 | -0.51 | 9.75 | 9.75 | 9.7 | 201 |
| 1716568200 | 9.75 | 0 | 0.00 | 9.7 | 9.75 | 9.55 | 658 |
| 1716481800 | 9.75 | 0 | 0.00 | 9.7 | 9.75 | 9.7 | 5 |
| 1716395400 | 9.75 | -0.05 | -0.51 | 9.7 | 9.75 | 9.7 | 311 |
| 1716309000 | 9.8 | 0.15 | 1.55 | 9.7 | 9.8 | 9.5 | 860 |
| 1716222600 | 9.65 | -0.05 | -0.52 | 9.65 | 9.65 | 9.5 | 198 |
| 1715963400 | 9.7 | 0 | 0.00 | 9.65 | 9.7 | 9.5 | 481 |
| 1715877000 | 9.7 | 0.2 | 2.11 | 9.5 | 9.7 | 9.5 | 98 |
| 1715790600 | 9.5 | -0.1 | -1.04 | 9.5 | 9.65 | 9.5 | 1100 |
| 1715704200 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1715617800 | 9.6 | -0.15 | -1.54 | 9.75 | 9.75 | 9.5 | 1614 |
| 1715358600 | 9.75 | 0.05 | 0.52 | 9.7 | 9.75 | 9.7 | 101 |
| 1715272200 | 9.7 | 0 | 0.00 | 9.75 | 9.75 | 9.65 | 363 |
| 1715185800 | 9.7 | 0.2 | 2.11 | 9.6 | 9.7 | 9.6 | 2176 |
| 1715099400 | 9.5 | 0.15 | 1.60 | 9.3 | 9.5 | 9.3 | 2945 |
| 1715013000 | 9.35 | 0.3 | 3.31 | 9.3 | 9.35 | 9.3 | 633 |
| 1714753800 | 9.05 | 0.05 | 0.56 | 9.1 | 9.3 | 9.05 | 977 |
| 1714667400 | 9 | -0.5 | -5.26 | 9.4 | 9.4 | 9 | 10865 |
| 1714494600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.3 | 1406 |
| 1714408200 | 9.5 | 0.15 | 1.60 | 9.5 | 9.5 | 9.3 | 2983 |
| 1714149000 | 9.35 | 0.45 | 5.06 | 9.2 | 9.35 | 9 | 5772 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
