Moulinvest (ALMOU)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4 | -8.53658536585 | 16.4 | 17 | 14.65 | 5268 | 16.28340989 | DE |
| 4 | -4.9 | -24.6231155779 | 19.9 | 21 | 14.65 | 2937 | 17.4881742 | DE |
| 12 | -3.25 | -17.8082191781 | 18.25 | 21.8 | 14.65 | 2152 | 18.63930528 | DE |
| 26 | -9 | -37.5 | 24 | 25.95 | 14.65 | 2328 | 19.84527176 | DE |
| 52 | -8.7 | -36.7088607595 | 23.7 | 29.2 | 14.65 | 2212 | 21.63636213 | DE |
| 156 | -7.4 | -33.0357142857 | 22.4 | 66.2 | 14.65 | 3250 | 35.55214138 | DE |
| 260 | 10.88 | 264.077669903 | 4.12 | 66.2 | 3.16 | 3466 | 24.00702655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 16.05 | -0.15 | -0.93 | 16 | 16.149999 | 15.95 | 1354 |
| 1718901000 | 16.2 | 0.2 | 1.25 | 16.149999 | 16.3 | 15.4 | 17518 |
| 1718814600 | 16 | -0.65 | -3.90 | 16.649999 | 16.649999 | 15.6 | 2501 |
| 1718728200 | 16.649999 | -0.2 | -1.19 | 17 | 17 | 16.2 | 1644 |
| 1718641800 | 16.85 | 0.45 | 2.74 | 16.399999 | 16.85 | 16.1 | 3324 |
| 1718382600 | 16.399999 | -0.55 | -3.24 | 17 | 17 | 16.35 | 1418 |
| 1718296200 | 16.95 | -0.55 | -3.14 | 17.2 | 17.3 | 16.399999 | 4100 |
| 1718209800 | 17.5 | -1.2 | -6.42 | 18.7 | 18.8 | 16.9 | 10362 |
| 1718123400 | 18.7 | -1.9 | -9.22 | 18.9 | 19.4 | 17.4 | 6789 |
| 1718037000 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1717777800 | 20.6 | 0.3 | 1.48 | 20.4 | 20.7 | 20.3 | 415 |
| 1717691400 | 20.3 | -0.3 | -1.46 | 20.4 | 20.6 | 20.1 | 596 |
| 1717605000 | 20.6 | 0.6 | 3.00 | 20 | 20.6 | 19.75 | 1174 |
| 1717518600 | 20 | -0.4 | -1.96 | 20.4 | 20.4 | 19.8 | 1382 |
| 1717432200 | 20.4 | -0.1 | -0.49 | 20.5 | 20.8 | 20.3 | 539 |
| 1717173000 | 20.5 | 0.1 | 0.49 | 20.4 | 21 | 19.9 | 1431 |
| 1717086600 | 20.4 | 0.3 | 1.49 | 20.1 | 20.6 | 19.95 | 984 |
| 1717000200 | 20.1 | 0 | 0.00 | 20.2 | 20.2 | 20 | 79 |
| 1716913800 | 20.1 | 0.2 | 1.01 | 19.9 | 20.1 | 19.9 | 1608 |
| 1716827400 | 19.9 | 0 | 0.00 | 19.9 | 19.95 | 19.8 | 941 |
| 1716568200 | 19.9 | -0.4 | -1.97 | 20.3 | 20.3 | 19.9 | 1752 |
| 1716481800 | 20.3 | 0 | 0.00 | 20.3 | 20.4 | 20.3 | 467 |
| 1716395400 | 20.3 | -0.6 | -2.87 | 20.9 | 20.9 | 20 | 4017 |
| 1716309000 | 20.9 | -0.6 | -2.79 | 21.5 | 21.5 | 20 | 2707 |
| 1716222600 | 21.5 | 0.1 | 0.47 | 21.5 | 21.5 | 21.3 | 963 |
| 1715963400 | 21.4 | 0.4 | 1.90 | 21.1 | 21.4 | 21 | 685 |
| 1715877000 | 21 | 0.2 | 0.96 | 20.8 | 21.2 | 20.8 | 610 |
| 1715790600 | 20.8 | -0.3 | -1.42 | 21 | 21 | 20.5 | 767 |
| 1715704200 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1715617800 | 21.1 | -0.4 | -1.86 | 21.5 | 21.5 | 20.9 | 1930 |
| 1715358600 | 21.5 | 0 | 0.00 | 21.5 | 21.6 | 21.4 | 1094 |
| 1715272200 | 21.5 | 0.8 | 3.86 | 20.7 | 21.5 | 20.7 | 502 |
| 1715185800 | 20.7 | 0.8 | 4.02 | 20.1 | 21.8 | 20.1 | 2458 |
| 1715099400 | 19.9 | -0.3 | -1.49 | 20.2 | 20.5 | 19.9 | 4037 |
| 1715013000 | 20.2 | 0.3 | 1.51 | 20.1 | 20.2 | 19.65 | 811 |
| 1714753800 | 19.9 | 0.7 | 3.65 | 19.2 | 20.5 | 19.2 | 1033 |
| 1714667400 | 19.2 | 0 | 0.00 | 19.05 | 19.4 | 19 | 937 |
| 1714494600 | 19.2 | 0.05 | 0.26 | 19.15 | 19.4 | 19.05 | 1360 |
| 1714408200 | 19.15 | -0.6 | -3.04 | 19.75 | 19.95 | 19 | 2371 |
| 1714149000 | 19.75 | 0.05 | 0.25 | 19.7 | 20.1 | 19.7 | 2060 |
| 1714062600 | 19.7 | 0 | 0.00 | 19.7 | 19.9 | 19.7 | 1349 |
| 1713976200 | 19.7 | -0.1 | -0.51 | 19.8 | 19.9 | 19.65 | 367 |
| 1713889800 | 19.8 | -0.2 | -1.00 | 20 | 20 | 19.7 | 264 |
| 1713803400 | 20 | -0.1 | -0.50 | 20.1 | 20.1 | 19.8 | 895 |
| 1713544200 | 20.1 | 0.2 | 1.01 | 20 | 20.1 | 19.9 | 112 |
| 1713457800 | 19.9 | 0 | 0.00 | 19.9 | 20 | 19.9 | 311 |
| 1713371400 | 19.9 | 0.15 | 0.76 | 19.75 | 20.1 | 19.75 | 879 |
| 1713285000 | 19.75 | -0.05 | -0.25 | 19.95 | 19.95 | 19.6 | 3380 |
| 1713198600 | 19.8 | -0.4 | -1.98 | 20.1 | 20.2 | 19.65 | 2487 |
| 1712939400 | 20.2 | 0.2 | 1.00 | 20.5 | 20.6 | 20.1 | 1762 |
| 1712853000 | 20 | 1 | 5.26 | 19 | 20.5 | 19 | 3407 |
| 1712766600 | 19 | 0.2 | 1.06 | 19 | 19.4 | 19 | 1788 |
| 1712680200 | 18.8 | 0.3 | 1.62 | 18.15 | 19 | 18.15 | 3282 |
| 1712593800 | 18.5 | -0.15 | -0.80 | 18.6 | 18.6 | 18.45 | 1003 |
| 1712334600 | 18.65 | 0.05 | 0.27 | 18.65 | 18.7 | 18.5 | 995 |
| 1712248200 | 18.6 | 0.35 | 1.92 | 18.25 | 18.6 | 18.2 | 4956 |
| 1712161800 | 18.25 | 0 | 0.00 | 18.25 | 18.35 | 18.2 | 3378 |
| 1712075400 | 18.25 | -0.03 | -0.16 | 18.25 | 18.35 | 18.15 | 4692 |
| 1711647000 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.18 | 3511 |
| 1711560600 | 18.28 | 0.08 | 0.44 | 18.24 | 18.28 | 18.18 | 1740 |
| 1711474200 | 18.2 | -0.06 | -0.33 | 18.28 | 18.28 | 18.2 | 2505 |
| 1711387800 | 18.26 | 0.08 | 0.44 | 18.2 | 18.34 | 18.18 | 3018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
