Lleidanetworks Serveis Telematics SA (ALLLN)
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 | -0.04 | -3.44827586207 | 1.16 | 1.16 | 1.12 | 161 | 1.12 | DE |
| 4 | -0.08 | -6.66666666667 | 1.2 | 1.22 | 1.12 | 416 | 1.16529186 | DE |
| 12 | 0.15 | 15.4639175258 | 0.97 | 1.36 | 0.97 | 788 | 1.23408023 | DE |
| 26 | 0.04 | 3.7037037037 | 1.08 | 1.36 | 0.97 | 590 | 1.17705806 | DE |
| 52 | 0.208 | 22.8070175439 | 0.912 | 1.42 | 0.81 | 841 | 1.0846752 | DE |
| 156 | -2.675 | -70.487483531 | 3.795 | 4.8 | 0.68 | 1074 | 1.60410369 | DE |
| 260 | 0.06 | 5.66037735849 | 1.06 | 13.6 | 0.68 | 1664 | 4.33163569 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1742491800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1742405400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1742319000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1742232600 | 1.12 | -0.04 | -3.45 | 1.16 | 1.16 | 1.12 | 800 |
| 1741973400 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 1 |
| 1741887000 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.145 | 1301 |
| 1741800600 | 1.16 | 0.04 | 3.57 | 1.12 | 1.18 | 1.12 | 2501 |
| 1741714200 | 1.12 | -0.08 | -6.67 | 1.22 | 1.22 | 1.12 | 908 |
| 1741627800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 243 |
| 1741368600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1741282200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1741195800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1741109400 | 1.2 | -0.02 | -1.64 | 1.22 | 1.22 | 1.2 | 255 |
| 1741023000 | 1.22 | 0.02 | 1.67 | 1.22 | 1.22 | 1.22 | 5 |
| 1740763800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1740677400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1740591000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1740504600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1740418200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.12 | 2301 |
| 1740159000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1740072600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1 |
| 1739986200 | 1.2 | 0.02 | 1.69 | 1.18 | 1.2 | 1.18 | 501 |
| 1739899800 | 1.18 | -0.06 | -4.84 | 1.24 | 1.24 | 1.12 | 4514 |
| 1739813400 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 1 |
| 1739554200 | 1.24 | -0.02 | -1.59 | 1.26 | 1.26 | 1.24 | 251 |
| 1739467800 | 1.26 | 0.04 | 3.28 | 1.295 | 1.295 | 1.26 | 501 |
| 1739381400 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1739295000 | 1.22 | -0.04 | -3.17 | 1.26 | 1.26 | 1.22 | 501 |
| 1739208600 | 1.26 | -0.04 | -3.08 | 1.32 | 1.32 | 1.26 | 504 |
| 1738949400 | 1.3 | 0.04 | 3.17 | 1.26 | 1.3 | 1.26 | 1172 |
| 1738863000 | 1.26 | -0.06 | -4.55 | 1.32 | 1.32 | 1.2 | 2481 |
| 1738776600 | 1.32 | -0.04 | -2.94 | 1.36 | 1.36 | 1.32 | 501 |
| 1738690200 | 1.36 | 0.24 | 21.43 | 1.12 | 1.36 | 1.12 | 13101 |
| 1738603800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1738344600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1738258200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 2259 |
| 1738171800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1738085400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1737999000 | 1.12 | 0.06 | 5.66 | 1.06 | 1.12 | 1.06 | 1136 |
| 1737739800 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 1 |
| 1737653400 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 1 |
| 1737567000 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 1 |
| 1737480600 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1737394200 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 1 |
| 1737135000 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 1 |
| 1737048600 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 1 |
| 1736962200 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 1 |
| 1736875800 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 1 |
| 1736789400 | 1.06 | 0.02 | 1.92 | 1.03 | 1.06 | 1.03 | 504 |
| 1736530200 | 1.04 | -0.04 | -3.70 | 1.085 | 1.085 | 1.02 | 876 |
| 1736443800 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 1 |
| 1736357400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 1 |
| 1736271000 | 1.08 | 0 | 0.00 | 1.08 | 1.12 | 1.08 | 1501 |
| 1736184600 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 501 |
| 1735925400 | 1.08 | 0.02 | 1.89 | 1.06 | 1.08 | 1.06 | 299 |
| 1735839000 | 1.06 | 0.06 | 6.00 | 1 | 1.06 | 1 | 950 |
| 1735666200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1 |
| 1735579800 | 1 | 0.03 | 3.09 | 0.97 | 1 | 0.97 | 501 |
| 1735320600 | 0.97 | -0.03 | -3.00 | 1 | 1 | 0.97 | 750 |
| 1735061400 | 1 | 0 | 0.00 | 1.0049999 | 1.0049999 | 1 | 5189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
