Lexibook Linguistic Electronic System SA (ALLEX)
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 | -0.11 | -2.18253968254 | 5.04 | 5.04 | 4.37 | 797 | 4.93519689 | DE |
| 4 | -0.17 | -3.33333333333 | 5.1 | 5.54 | 4.37 | 1510 | 5.20922703 | DE |
| 12 | 0.93 | 23.25 | 4 | 6.48 | 4 | 3519 | 5.24978235 | DE |
| 26 | 1.01 | 25.7653061224 | 3.92 | 6.48 | 3.92 | 10554 | 4.18325553 | DE |
| 52 | 1.37 | 38.4831460674 | 3.56 | 6.48 | 2.61 | 16672 | 3.80140203 | DE |
| 156 | 0.13 | 2.70833333333 | 4.8 | 6.48 | 1.64 | 17860 | 3.16882323 | DE |
| 260 | 4.19 | 566.216216216 | 0.74 | 6.48 | 0.67 | 36594 | 2.55955842 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743784200 | 4.93 | 0 | 0.00 | 4.6 | 4.93 | 4.37 | 1211 |
| 1743697800 | 4.93 | -0.05 | -1.00 | 4.97 | 4.97 | 4.63 | 1252 |
| 1743611400 | 4.98 | 0.08 | 1.63 | 4.7 | 4.98 | 4.7 | 93 |
| 1743525000 | 4.9 | -0.05 | -1.01 | 4.76 | 4.9 | 4.76 | 251 |
| 1743438600 | 4.95 | -0.11 | -2.17 | 5.04 | 5.04 | 4.7699999 | 1180 |
| 1743183000 | 5.0599999 | -0.02 | -0.39 | 5.08 | 5.08 | 4.8 | 516 |
| 1743096600 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 4.9 | 707 |
| 1743010200 | 5.08 | 0.02 | 0.40 | 5.08 | 5.08 | 5.08 | 64 |
| 1742923800 | 5.0599999 | 0 | 0.00 | 4.88 | 5.0599999 | 4.88 | 335 |
| 1742837400 | 5.0599999 | -0.12 | -2.32 | 5 | 5.12 | 4.6 | 9009 |
| 1742578200 | 5.18 | -0.04 | -0.77 | 5.0599999 | 5.18 | 5.0599999 | 500 |
| 1742491800 | 5.22 | -0.14 | -2.61 | 5.0599999 | 5.22 | 5.0599999 | 1883 |
| 1742405400 | 5.36 | -0.02 | -0.37 | 5.2 | 5.44 | 5.0599999 | 1937 |
| 1742319000 | 5.38 | -0.08 | -1.47 | 5.2 | 5.38 | 5.2 | 1011 |
| 1742232600 | 5.46 | 0.12 | 2.25 | 5.46 | 5.46 | 5.46 | 20 |
| 1741973400 | 5.34 | -0.04 | -0.74 | 5.1 | 5.34 | 5.1 | 2185 |
| 1741887000 | 5.38 | -0.02 | -0.37 | 5.18 | 5.38 | 5.18 | 33 |
| 1741800600 | 5.4 | -0.08 | -1.46 | 5.44 | 5.46 | 5.16 | 4226 |
| 1741714200 | 5.48 | -0.02 | -0.36 | 5.48 | 5.48 | 5.12 | 644 |
| 1741627800 | 5.5 | 0.44 | 8.70 | 5.1 | 5.54 | 5.1 | 3151 |
| 1741368600 | 5.0599999 | -0.36 | -6.64 | 5.42 | 5.9 | 5 | 6668 |
| 1741282200 | 5.42 | 0.02 | 0.37 | 5.2 | 5.42 | 5.12 | 4637 |
| 1741195800 | 5.4 | 0.16 | 3.05 | 5.12 | 5.4 | 5 | 2047 |
| 1741109400 | 5.24 | 0 | 0.00 | 5.12 | 5.24 | 5.1 | 2461 |
| 1741023000 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.0599999 | 2644 |
| 1740763800 | 5.24 | 0.22 | 4.38 | 5.14 | 5.24 | 5.14 | 160 |
| 1740677400 | 5.0199999 | -0.16 | -3.09 | 5 | 5.24 | 5 | 3392 |
| 1740591000 | 5.18 | 0.16 | 3.19 | 5.0199999 | 5.22 | 5.0199999 | 366 |
| 1740504600 | 5.0199999 | -0.22 | -4.20 | 5.24 | 5.24 | 5.0199999 | 350 |
| 1740418200 | 5.24 | 0.02 | 0.38 | 5.0199999 | 5.24 | 5.0199999 | 60 |
| 1740159000 | 5.22 | 0 | 0.00 | 5 | 5.24 | 5 | 218 |
| 1740072600 | 5.22 | 0 | 0.00 | 5 | 5.22 | 5 | 1410 |
| 1739986200 | 5.22 | -0.02 | -0.38 | 5.24 | 5.24 | 4.8 | 2073 |
| 1739899800 | 5.24 | 0.16 | 3.15 | 5.04 | 5.24 | 4.99 | 637 |
| 1739813400 | 5.08 | 0.09 | 1.80 | 5.24 | 5.24 | 5.04 | 543 |
| 1739554200 | 4.99 | -0.03 | -0.60 | 5.0199999 | 5.24 | 4.99 | 5961 |
| 1739467800 | 5.0199999 | 0.04 | 0.80 | 4.92 | 5.0199999 | 4.9 | 206 |
| 1739381400 | 4.98 | -0.06 | -1.19 | 4.95 | 4.98 | 4.93 | 510 |
| 1739295000 | 5.04 | -0.04 | -0.79 | 5.12 | 5.14 | 5.04 | 422 |
| 1739208600 | 5.08 | 0.04 | 0.79 | 5.04 | 5.1 | 5.0199999 | 524 |
| 1738949400 | 5.04 | 0.08 | 1.61 | 4.99 | 5.04 | 4.99 | 3911 |
| 1738863000 | 4.96 | -0.06 | -1.20 | 4.82 | 5 | 4.61 | 4362 |
| 1738776600 | 5.0199999 | -0.44 | -8.06 | 5.44 | 5.44 | 5.0199999 | 9603 |
| 1738690200 | 5.46 | 0.02 | 0.37 | 5.12 | 5.48 | 5.12 | 1554 |
| 1738603800 | 5.44 | -0.12 | -2.16 | 5.54 | 5.54 | 5.1 | 5981 |
| 1738344600 | 5.5599999 | -0.14 | -2.46 | 5.6 | 5.6 | 5.3 | 5226 |
| 1738258200 | 5.7 | -0.14 | -2.40 | 5.84 | 5.84 | 5.36 | 2533 |
| 1738171800 | 5.84 | -0.6 | -9.32 | 6.44 | 6.46 | 5.5199999 | 12744 |
| 1738085400 | 6.44 | 0.86 | 15.41 | 5.6 | 6.48 | 5.6 | 21104 |
| 1737999000 | 5.58 | 0.38 | 7.31 | 5.3 | 5.6 | 5.28 | 11928 |
| 1737739800 | 5.2 | 0.6 | 13.04 | 4.8 | 5.28 | 4.8 | 23418 |
| 1737653400 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1737567000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1737480600 | 4.6 | 0.06 | 1.32 | 4.5599999 | 4.76 | 4.5599999 | 8140 |
| 1737394200 | 4.54 | 0.03 | 0.67 | 4.5 | 4.63 | 4.5 | 1854 |
| 1737135000 | 4.51 | 0.22 | 5.13 | 4.3 | 4.65 | 4.3 | 9687 |
| 1737048600 | 4.29 | 0.23 | 5.67 | 4.17 | 4.29 | 4.17 | 5669 |
| 1736962200 | 4.0599999 | -0.13 | -3.10 | 4.17 | 4.19 | 4.04 | 1211 |
| 1736875800 | 4.19 | 0 | 0.00 | 4 | 4.19 | 4 | 2082 |
| 1736789400 | 4.19 | 0.2 | 5.01 | 4 | 4.2 | 4 | 7584 |
| 1736530200 | 3.99 | -0.16 | -3.86 | 4.15 | 4.16 | 3.99 | 12704 |
| 1736443800 | 4.15 | 0.15 | 3.75 | 4.0199999 | 4.25 | 4.01 | 3615 |
| 1736357400 | 4 | 0 | 0.00 | 3.99 | 4.0199999 | 3.99 | 3434 |
| 1736271000 | 4 | -0.01 | -0.25 | 4 | 4.0199999 | 4 | 8990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
