Mcphy Energy (ALMCP)
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 | 0.022 | 2.34042553191 | 0.94 | 0.986 | 0.9 | 93411 | 0.92789906 | DE |
| 4 | -0.128 | -11.7431192661 | 1.09 | 1.1 | 0.9 | 80354 | 0.99162097 | DE |
| 12 | -0.302 | -23.8924050633 | 1.264 | 1.45 | 0.9 | 60342 | 1.11513036 | DE |
| 26 | -1.098 | -53.3009708738 | 2.06 | 2.17 | 0.89 | 63853 | 1.30509539 | DE |
| 52 | -1.378 | -58.8888888889 | 2.34 | 2.42 | 0.89 | 59351 | 1.37905482 | DE |
| 156 | -1.378 | -58.8888888889 | 2.34 | 2.42 | 0.89 | 59351 | 1.37905482 | DE |
| 260 | -1.378 | -58.8888888889 | 2.34 | 2.42 | 0.89 | 59351 | 1.37905482 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 0.962 | 0.02 | 2.12 | 0.944 | 0.986 | 0.944 | 65140 |
| 1741282200 | 0.942 | 0.025 | 2.73 | 0.934 | 0.984 | 0.92 | 105324 |
| 1741195800 | 0.917 | 0.015 | 1.66 | 0.9 | 0.939 | 0.9 | 103614 |
| 1741109400 | 0.902 | -0.037 | -3.94 | 0.93 | 0.93 | 0.9 | 98653 |
| 1741023000 | 0.939 | -0.005 | -0.53 | 0.95 | 0.96 | 0.91 | 73668 |
| 1740763800 | 0.944 | -0.011 | -1.15 | 0.94 | 0.95 | 0.9 | 85794 |
| 1740677400 | 0.955 | -0.043 | -4.31 | 1.006 | 1.006 | 0.95 | 92130 |
| 1740591000 | 0.998 | -0.004 | -0.40 | 1.002 | 1.006 | 0.99 | 82633 |
| 1740504600 | 1.002 | -0.03 | -2.53 | 1.02 | 1.022 | 1 | 74269 |
| 1740418200 | 1.028 | -0 | -0.19 | 1.02 | 1.03 | 1.02 | 44436 |
| 1740159000 | 1.03 | 0 | 0.00 | 1.02 | 1.04 | 1.02 | 44239 |
| 1740072600 | 1.03 | -0.02 | -1.90 | 1.03 | 1.05 | 1.02 | 98088 |
| 1739986200 | 1.05 | 0.03 | 2.54 | 1.03 | 1.062 | 1.022 | 68431 |
| 1739899800 | 1.024 | -0.02 | -1.54 | 1.05 | 1.054 | 1.022 | 54726 |
| 1739813400 | 1.04 | 0.02 | 1.96 | 1.02 | 1.066 | 1.02 | 150855 |
| 1739554200 | 1.02 | 0.01 | 1.39 | 1.02 | 1.1 | 1.02 | 114082 |
| 1739467800 | 1.006 | -0.01 | -1.37 | 1.036 | 1.036 | 1.006 | 52210 |
| 1739381400 | 1.02 | -0.02 | -1.92 | 1.02 | 1.06 | 1.02 | 101812 |
| 1739295000 | 1.04 | 0.02 | 1.96 | 1.02 | 1.05 | 1.02 | 51138 |
| 1739208600 | 1.02 | -0.03 | -2.67 | 1.05 | 1.084 | 1.008 | 79855 |
| 1738949400 | 1.048 | -0.03 | -2.78 | 1.09 | 1.09 | 1.04 | 52589 |
| 1738863000 | 1.078 | -0.06 | -5.27 | 1.12 | 1.15 | 1.02 | 107325 |
| 1738776600 | 1.1379999 | -0.02 | -2.07 | 1.154 | 1.17 | 1.11 | 63019 |
| 1738690200 | 1.162 | 0.01 | 0.69 | 1.168 | 1.19 | 1.15 | 50783 |
| 1738603800 | 1.154 | -0.02 | -2.04 | 1.196 | 1.196 | 1.1399999 | 29507 |
| 1738344600 | 1.178 | 0.02 | 1.55 | 1.19 | 1.19 | 1.152 | 19755 |
| 1738258200 | 1.16 | 0.02 | 1.58 | 1.1399999 | 1.2 | 1.1399999 | 82411 |
| 1738171800 | 1.1419999 | -0.02 | -1.55 | 1.152 | 1.168 | 1.1399999 | 32928 |
| 1738085400 | 1.16 | 0.01 | 0.69 | 1.152 | 1.168 | 1.152 | 17718 |
| 1737999000 | 1.152 | -0.02 | -1.37 | 1.15 | 1.18 | 1.15 | 20347 |
| 1737739800 | 1.168 | -0.06 | -4.73 | 1.2 | 1.202 | 1.16 | 35508 |
| 1737653400 | 1.226 | 0 | 0.00 | 1.226 | 1.226 | 1.226 | 0 |
| 1737567000 | 1.226 | 0 | 0.00 | 1.226 | 1.226 | 1.226 | 0 |
| 1737480600 | 1.226 | -0.02 | -1.92 | 1.226 | 1.24 | 1.2 | 30311 |
| 1737394200 | 1.25 | -0 | -0.16 | 1.25 | 1.27 | 1.25 | 19787 |
| 1737135000 | 1.252 | 0 | 0.00 | 1.242 | 1.3 | 1.242 | 26794 |
| 1737048600 | 1.252 | -0.04 | -2.95 | 1.27 | 1.29 | 1.25 | 38194 |
| 1736962200 | 1.29 | 0 | 0.31 | 1.28 | 1.31 | 1.262 | 28962 |
| 1736875800 | 1.286 | -0.03 | -2.58 | 1.35 | 1.45 | 1.28 | 141698 |
| 1736789400 | 1.32 | 0.06 | 4.76 | 1.22 | 1.424 | 1.152 | 236102 |
| 1736530200 | 1.26 | 0.01 | 0.48 | 1.28 | 1.32 | 1.252 | 24849 |
| 1736443800 | 1.254 | -0.04 | -3.09 | 1.278 | 1.29 | 1.252 | 32223 |
| 1736357400 | 1.294 | -0.1 | -7.17 | 1.3799999 | 1.4 | 1.29 | 33574 |
| 1736271000 | 1.3939999 | 0.02 | 1.75 | 1.37 | 1.42 | 1.35 | 57195 |
| 1736184600 | 1.37 | 0.08 | 6.53 | 1.306 | 1.3799999 | 1.306 | 77126 |
| 1735925400 | 1.286 | 0.09 | 7.17 | 1.2 | 1.3 | 1.2 | 61781 |
| 1735839000 | 1.2 | 0.07 | 6.19 | 1.12 | 1.23 | 1.12 | 25327 |
| 1735666200 | 1.1299999 | 0.01 | 0.71 | 1.11 | 1.15 | 1.11 | 12183 |
| 1735579800 | 1.122 | 0 | 0.00 | 1.1259999 | 1.168 | 1.122 | 31491 |
| 1735320600 | 1.122 | -0.04 | -3.61 | 1.17 | 1.194 | 1.11 | 48572 |
| 1735061400 | 1.164 | 0.01 | 1.22 | 1.1399999 | 1.17 | 1.1299999 | 13074 |
| 1734975000 | 1.15 | 0.03 | 2.50 | 1.15 | 1.17 | 1.1299999 | 26143 |
| 1734715800 | 1.122 | 0.01 | 0.90 | 1.1399999 | 1.148 | 1.12 | 30923 |
| 1734629400 | 1.112 | -0.05 | -4.14 | 1.188 | 1.188 | 1.082 | 38966 |
| 1734543000 | 1.16 | -0.03 | -2.52 | 1.176 | 1.204 | 1.15 | 28702 |
| 1734456600 | 1.19 | 0.04 | 3.84 | 1.15 | 1.23 | 1.146 | 77410 |
| 1734370200 | 1.146 | -0.07 | -5.76 | 1.18 | 1.226 | 1.146 | 44391 |
| 1734111000 | 1.216 | -0.08 | -6.32 | 1.264 | 1.298 | 1.18 | 108256 |
| 1734024600 | 1.298 | -0.15 | -10.36 | 1.42 | 1.46 | 1.26 | 169053 |
| 1733938200 | 1.448 | 0.4 | 38.70 | 1.5 | 1.6 | 1.24 | 305284 |
| 1733851800 | 1.044 | 0 | 0.00 | 1.044 | 1.044 | 1.044 | 0 |
| 1733765400 | 1.044 | 0.12 | 13.48 | 0.93 | 1.088 | 0.912 | 140295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
