Installux SA (ALLUX)
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 | -2 | -0.574712643678 | 348 | 348 | 320 | 2 | 324.66666667 | DE |
| 4 | 18 | 5.48780487805 | 328 | 348 | 320 | 8 | 324.94964029 | DE |
| 12 | 2 | 0.581395348837 | 344 | 362 | 276 | 16 | 335.85050963 | DE |
| 26 | 56 | 19.3103448276 | 290 | 362 | 238 | 17 | 319.25255474 | DE |
| 52 | 68 | 24.4604316547 | 278 | 362 | 238 | 46 | 285.92809187 | DE |
| 156 | -72 | -17.2248803828 | 418 | 480 | 234 | 43 | 331.2160606 | DE |
| 260 | 46 | 15.3333333333 | 300 | 494 | 234 | 45 | 346.08577103 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 346 | 26 | 8.13 | 346 | 346 | 346 | 4 |
| 1735839000 | 320 | -28 | -8.05 | 320 | 320 | 320 | 5 |
| 1735666200 | 348 | 0 | 0.00 | 348 | 348 | 348 | 0 |
| 1735579800 | 348 | 0 | 0.00 | 348 | 348 | 348 | 0 |
| 1735320600 | 348 | 0 | 0.00 | 348 | 348 | 348 | 1 |
| 1735061400 | 348 | 24 | 7.41 | 348 | 348 | 348 | 10 |
| 1734975000 | 324 | 0 | 0.00 | 324 | 324 | 324 | 7 |
| 1734715800 | 324 | 0 | 0.00 | 324 | 324 | 324 | 30 |
| 1734629400 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1734543000 | 324 | -20 | -5.81 | 324 | 324 | 324 | 28 |
| 1734456600 | 344 | 0 | 0.00 | 344 | 344 | 344 | 0 |
| 1734370200 | 344 | 0 | 0.00 | 344 | 344 | 344 | 0 |
| 1734111000 | 344 | 24 | 7.50 | 344 | 344 | 344 | 5 |
| 1734024600 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1733938200 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1733851800 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1733765400 | 320 | 0 | 0.00 | 320 | 320 | 320 | 1 |
| 1733506200 | 320 | -8 | -2.44 | 328 | 328 | 320 | 52 |
| 1733419800 | 328 | 26 | 8.61 | 328 | 328 | 328 | 30 |
| 1733333400 | 302 | -20 | -6.21 | 276 | 302 | 276 | 141 |
| 1733247000 | 322 | -6 | -1.83 | 322 | 322 | 322 | 50 |
| 1733160600 | 328 | 0 | 0.00 | 328 | 328 | 328 | 0 |
| 1732901400 | 328 | -26 | -7.34 | 328 | 328 | 328 | 59 |
| 1732815000 | 354 | -6 | -1.67 | 354 | 354 | 354 | 3 |
| 1732728600 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1732642200 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1732555800 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1732296600 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1732210200 | 360 | 0 | 0.00 | 360 | 360 | 360 | 37 |
| 1732123800 | 360 | 0 | 0.00 | 360 | 360 | 360 | 10 |
| 1732037400 | 360 | 0 | 0.00 | 360 | 360 | 360 | 54 |
| 1731951000 | 360 | -2 | -0.55 | 360 | 360 | 360 | 17 |
| 1731691800 | 362 | 2 | 0.56 | 360 | 362 | 360 | 86 |
| 1731605400 | 360 | 20 | 5.88 | 350 | 360 | 350 | 67 |
| 1731519000 | 340 | -6 | -1.73 | 340 | 340 | 340 | 5 |
| 1731432600 | 346 | 6 | 1.76 | 344 | 346 | 344 | 23 |
| 1731346200 | 340 | 2 | 0.59 | 340 | 340 | 340 | 6 |
| 1731087000 | 338 | 0 | 0.00 | 338 | 338 | 338 | 0 |
| 1731000600 | 338 | 0 | 0.00 | 338 | 338 | 338 | 0 |
| 1730914200 | 338 | 0 | 0.00 | 338 | 338 | 338 | 0 |
| 1730827800 | 338 | 0 | 0.00 | 338 | 338 | 338 | 0 |
| 1730741400 | 338 | 0 | 0.00 | 338 | 338 | 338 | 2 |
| 1730482200 | 338 | 0 | 0.00 | 338 | 338 | 338 | 0 |
| 1730395800 | 338 | 0 | 0.00 | 338 | 338 | 338 | 0 |
| 1730309400 | 338 | 0 | 0.00 | 338 | 338 | 338 | 10 |
| 1730223000 | 338 | 8 | 2.42 | 338 | 338 | 338 | 9 |
| 1730136600 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1729873800 | 330 | 4 | 1.23 | 330 | 330 | 330 | 19 |
| 1729787400 | 326 | -18 | -5.23 | 326 | 326 | 326 | 5 |
| 1729701000 | 344 | 4 | 1.18 | 322 | 344 | 322 | 29 |
| 1729614600 | 340 | 2 | 0.59 | 340 | 340 | 340 | 0 |
| 1729528200 | 338 | 0 | 0.00 | 338 | 338 | 338 | 0 |
| 1729269000 | 338 | 0 | 0.00 | 338 | 338 | 338 | 0 |
| 1729182600 | 338 | 0 | 0.00 | 338 | 338 | 338 | 0 |
| 1729096200 | 338 | 20 | 6.29 | 338 | 338 | 338 | 3 |
| 1729009800 | 318 | 0 | 0.00 | 318 | 318 | 318 | 0 |
| 1728923400 | 318 | -26 | -7.56 | 318 | 318 | 318 | 5 |
| 1728664200 | 344 | 20 | 6.17 | 344 | 344 | 344 | 104 |
| 1728577800 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1728491400 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1728405000 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1728318600 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
