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 | 0 | 1 | 1 | 1 | 1 | 1 | DE |
| 4 | -0.02 | -1.96078431373 | 1.02 | 1.04 | 1 | 78 | 1.01072158 | DE |
| 12 | -0.08 | -7.40740740741 | 1.08 | 1.2 | 1 | 363 | 1.10634373 | DE |
| 26 | -0.26 | -20.6349206349 | 1.26 | 1.26 | 1 | 408 | 1.13551884 | DE |
| 52 | 0.1 | 11.1111111111 | 0.9 | 1.42 | 0.68 | 1538 | 0.9807036 | DE |
| 156 | -2.9 | -74.358974359 | 3.9 | 4.8 | 0.68 | 1098 | 1.79297949 | DE |
| 260 | -0.04 | -3.84615384615 | 1.04 | 13.6 | 0.68 | 1679 | 4.37153924 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1 |
| 1734629400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1 |
| 1734543000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1 |
| 1734456600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1 |
| 1734370200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1 |
| 1734111000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1 |
| 1734024600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 1 |
| 1733938200 | 1 | -0.005 | -0.50 | 1 | 1 | 1 | 1 |
| 1733851800 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.0049999 | 1.0049999 | 0 |
| 1733765400 | 1.0049999 | 0 | 0.00 | 1.0049999 | 1.0049999 | 1.0049999 | 1 |
| 1733506200 | 1.0049999 | 0 | 0.50 | 1.0049999 | 1.0049999 | 1.0049999 | 1 |
| 1733419800 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 1 | 792 |
| 1733333400 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 1 |
| 1733247000 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 1 |
| 1733160600 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 1 |
| 1732901400 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 1 |
| 1732815000 | 1.02 | -0.02 | -1.92 | 1.02 | 1.02 | 1.02 | 1 |
| 1732728600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1732642200 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 1 |
| 1732555800 | 1.04 | 0.02 | 1.96 | 1.02 | 1.04 | 1.02 | 297 |
| 1732296600 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 1 |
| 1732210200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 1 |
| 1732123800 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 1 |
| 1732037400 | 1.02 | -0.06 | -5.56 | 1.08 | 1.08 | 1.02 | 562 |
| 1731951000 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 1 |
| 1731691800 | 1.08 | 0.02 | 1.89 | 1.07 | 1.08 | 1.07 | 201 |
| 1731605400 | 1.06 | -0.02 | -1.85 | 1.08 | 1.08 | 1.06 | 117 |
| 1731519000 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 1 |
| 1731432600 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1731346200 | 1.08 | -0.06 | -5.26 | 1.1399999 | 1.1399999 | 1.08 | 672 |
| 1731087000 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 1 |
| 1731000600 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 1 |
| 1730914200 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.16 | 1.1399999 | 251 |
| 1730827800 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 1 |
| 1730741400 | 1.16 | 0 | 0.00 | 1.16 | 1.18 | 1.16 | 876 |
| 1730482200 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 241 |
| 1730395800 | 1.16 | -0.02 | -1.69 | 1.18 | 1.18 | 1.16 | 251 |
| 1730309400 | 1.18 | 0.1 | 9.26 | 1.08 | 1.18 | 1.08 | 3144 |
| 1730223000 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 1 |
| 1730136600 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 49 |
| 1729873800 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 1 |
| 1729787400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 1 |
| 1729701000 | 1.08 | 0.02 | 1.89 | 1.08 | 1.08 | 1.08 | 501 |
| 1729614600 | 1.06 | -0.02 | -1.85 | 1.08 | 1.08 | 1 | 5246 |
| 1729528200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1729269000 | 1.08 | -0.04 | -3.57 | 1.12 | 1.12 | 1.08 | 1626 |
| 1729182600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1729096200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1729009800 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.1399999 | 1.12 | 271 |
| 1728923400 | 1.1399999 | -0.06 | -5.00 | 1.2 | 1.2 | 1.1399999 | 751 |
| 1728664200 | 1.2 | 0.08 | 7.14 | 1.12 | 1.2 | 1.12 | 2001 |
| 1728577800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1728491400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1728405000 | 1.12 | 0 | 0.00 | 1.125 | 1.125 | 1.12 | 276 |
| 1728318600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1728059400 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1 |
| 1727973000 | 1.12 | 0.02 | 1.82 | 1.1 | 1.12 | 1.1 | 227 |
| 1727886600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1 |
| 1727800200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.06 | 878 |
| 1727713800 | 1.1 | 0.02 | 1.85 | 1.08 | 1.1 | 1.08 | 601 |
| 1727454600 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 1 |
| 1727368200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 1 |
| 1727281800 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 1 |
| 1727195400 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 1 |
| 1727109000 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
