Methanor (ALMET)
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 | -0.08 | -2.86738351254 | 2.79 | 2.94 | 2.63 | 1409 | 2.7653427 | DE |
| 4 | -0.37 | -12.012987013 | 3.08 | 3.08 | 2.63 | 1587 | 2.89114853 | DE |
| 12 | 0.89 | 48.9010989011 | 1.82 | 3.15 | 1.62 | 2799 | 2.67999633 | DE |
| 26 | 0.72 | 36.1809045226 | 1.99 | 3.15 | 1.555 | 2478 | 2.30698397 | DE |
| 52 | -0.08 | -2.86738351254 | 2.79 | 3.15 | 1.555 | 1762 | 2.33199661 | DE |
| 156 | -1.67 | -38.1278538813 | 4.38 | 4.4 | 1.555 | 1434 | 3.09611945 | DE |
| 260 | -1.91 | -41.341991342 | 4.62 | 6.4 | 1.555 | 1825 | 4.11940602 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 2.71 | -0.14 | -4.91 | 2.86 | 2.86 | 2.7 | 2053 |
| 1742491800 | 2.85 | 0.14 | 5.17 | 2.71 | 2.85 | 2.63 | 2481 |
| 1742405400 | 2.71 | -0.09 | -3.21 | 2.79 | 2.79 | 2.7 | 2039 |
| 1742319000 | 2.8 | 0 | 0.00 | 2.94 | 2.94 | 2.8 | 63 |
| 1742232600 | 2.8 | 0.05 | 1.82 | 2.79 | 2.8 | 2.79 | 411 |
| 1741973400 | 2.75 | -0.22 | -7.41 | 2.93 | 2.93 | 2.75 | 335 |
| 1741887000 | 2.97 | -0.01 | -0.34 | 2.98 | 2.98 | 2.73 | 1082 |
| 1741800600 | 2.98 | 0.17 | 6.05 | 2.85 | 2.98 | 2.74 | 2997 |
| 1741714200 | 2.81 | 0.1 | 3.69 | 2.71 | 2.86 | 2.71 | 639 |
| 1741627800 | 2.71 | -0.02 | -0.73 | 2.85 | 2.87 | 2.71 | 1160 |
| 1741368600 | 2.73 | -0.14 | -4.88 | 2.8 | 2.8 | 2.7 | 2516 |
| 1741282200 | 2.87 | -0.09 | -3.04 | 2.88 | 2.88 | 2.7599999 | 1935 |
| 1741195800 | 2.96 | 0.08 | 2.78 | 3 | 3 | 2.86 | 2866 |
| 1741109400 | 2.88 | 0.03 | 1.05 | 2.87 | 2.88 | 2.87 | 40 |
| 1741023000 | 2.85 | -0.16 | -5.32 | 2.8 | 3.02 | 2.8 | 600 |
| 1740763800 | 3.0099999 | 0 | 0.00 | 3.02 | 3.0299999 | 2.84 | 5051 |
| 1740677400 | 3.0099999 | 0.11 | 3.79 | 3.0099999 | 3.0099999 | 3.0099999 | 50 |
| 1740591000 | 2.9 | -0.14 | -4.61 | 3.05 | 3.05 | 2.8 | 796 |
| 1740504600 | 3.04 | 0.14 | 4.83 | 2.9 | 3.04 | 2.8 | 3315 |
| 1740418200 | 2.9 | -0.18 | -5.84 | 3.08 | 3.08 | 2.9 | 1316 |
| 1740159000 | 3.08 | 0.13 | 4.41 | 2.98 | 3.11 | 2.86 | 5269 |
| 1740072600 | 2.95 | -0.01 | -0.34 | 2.95 | 2.96 | 2.94 | 3122 |
| 1739986200 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 50 |
| 1739899800 | 2.96 | -0.08 | -2.63 | 2.8 | 2.97 | 2.7 | 1235 |
| 1739813400 | 3.04 | -0.02 | -0.65 | 3.06 | 3.06 | 2.71 | 4405 |
| 1739554200 | 3.06 | -0.06 | -1.92 | 3.02 | 3.15 | 3.02 | 926 |
| 1739467800 | 3.12 | 0.04 | 1.30 | 3 | 3.13 | 2.99 | 3077 |
| 1739381400 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1739295000 | 3.08 | -0.02 | -0.65 | 3.1 | 3.1 | 2.95 | 6254 |
| 1739208600 | 3.1 | 0.17 | 5.80 | 3.09 | 3.12 | 3.06 | 11548 |
| 1738949400 | 2.93 | -0.06 | -2.01 | 2.9 | 3.09 | 2.9 | 1521 |
| 1738863000 | 2.99 | 0.08 | 2.75 | 3.1 | 3.1 | 2.99 | 3243 |
| 1738776600 | 2.91 | 0.14 | 5.05 | 2.85 | 3.04 | 2.83 | 10143 |
| 1738690200 | 2.77 | 0.09 | 3.36 | 2.67 | 2.87 | 2.67 | 7798 |
| 1738603800 | 2.68 | 0.1 | 3.88 | 2.62 | 2.69 | 2.56 | 977 |
| 1738344600 | 2.58 | 0.06 | 2.38 | 2.43 | 2.64 | 2.43 | 960 |
| 1738258200 | 2.52 | 0.02 | 0.80 | 2.5 | 2.68 | 2.5 | 10215 |
| 1738171800 | 2.5 | 0 | 0.00 | 2.48 | 2.5 | 2.42 | 1312 |
| 1738085400 | 2.5 | 0.01 | 0.40 | 2.35 | 2.54 | 2.35 | 7002 |
| 1737999000 | 2.49 | 0.02 | 0.81 | 2.42 | 2.49 | 2.42 | 1929 |
| 1737739800 | 2.47 | 0.02 | 0.82 | 2.47 | 2.47 | 2.35 | 146 |
| 1737653400 | 2.45 | 0.16 | 6.99 | 2.38 | 2.5099999 | 2.38 | 9008 |
| 1737567000 | 2.29 | 0.01 | 0.44 | 2.2599999 | 2.38 | 2.25 | 6453 |
| 1737480600 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1737394200 | 2.2799999 | -0.08 | -3.39 | 2.37 | 2.37 | 2.2799999 | 685 |
| 1737135000 | 2.36 | 0.08 | 3.51 | 2.2799999 | 2.36 | 2.2799999 | 4132 |
| 1737048600 | 2.2799999 | 0.26 | 12.87 | 2.02 | 2.3 | 2.0099999 | 3683 |
| 1736962200 | 2.02 | -0.33 | -14.04 | 2.07 | 2.07 | 2.02 | 2110 |
| 1736875800 | 2.35 | 0.48 | 25.67 | 1.9 | 2.35 | 1.875 | 10885 |
| 1736789400 | 1.87 | -0.03 | -1.58 | 1.85 | 1.87 | 1.85 | 46 |
| 1736530200 | 1.9 | 0.05 | 2.70 | 1.9 | 1.9 | 1.9 | 317 |
| 1736443800 | 1.85 | -0.03 | -1.60 | 1.85 | 1.85 | 1.85 | 321 |
| 1736357400 | 1.88 | 0.01 | 0.80 | 1.875 | 1.88 | 1.875 | 472 |
| 1736271000 | 1.865 | 0.17 | 10.03 | 1.88 | 1.88 | 1.865 | 1071 |
| 1736184600 | 1.695 | -0.09 | -5.04 | 1.75 | 1.865 | 1.695 | 3726 |
| 1735925400 | 1.785 | -0.11 | -5.80 | 1.76 | 1.785 | 1.76 | 127 |
| 1735839000 | 1.895 | 0.04 | 2.43 | 1.895 | 1.895 | 1.895 | 13 |
| 1735666200 | 1.85 | 0.23 | 14.20 | 1.775 | 1.85 | 1.775 | 2782 |
| 1735579800 | 1.62 | -0.09 | -5.26 | 1.82 | 1.82 | 1.62 | 855 |
| 1735320600 | 1.71 | 0.04 | 2.40 | 1.555 | 1.71 | 1.555 | 6183 |
| 1735061400 | 1.67 | -0.04 | -2.34 | 1.65 | 1.67 | 1.65 | 1625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
