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 | 2.1 | 14.2857142857 | 14.7 | 17.9 | 14.6 | 2111 | 16.64158613 | DE |
| 4 | 2.55 | 17.8947368421 | 14.25 | 17.9 | 14 | 978 | 15.72102077 | DE |
| 12 | 4.05 | 31.7647058824 | 12.75 | 17.9 | 11.1 | 1599 | 13.47614248 | DE |
| 26 | 1.8 | 12 | 15 | 17.9 | 11.1 | 1496 | 13.58840716 | DE |
| 52 | -5 | -22.9357798165 | 21.8 | 22.45 | 11.1 | 2096 | 15.9700527 | DE |
| 156 | -29.4 | -63.6363636364 | 46.2 | 66.2 | 11.1 | 2755 | 33.17780274 | DE |
| 260 | 11.32 | 206.569343066 | 5.48 | 66.2 | 3.16 | 3476 | 24.77882865 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 16.75 | -0.85 | -4.83 | 17.6 | 17.9 | 16.55 | 1934 |
| 1739899800 | 17.6 | 1.4 | 8.64 | 16.5 | 17.75 | 16.5 | 4374 |
| 1739813400 | 16.2 | 0.4 | 2.53 | 16 | 16.5 | 16 | 1375 |
| 1739554200 | 15.8 | 0.8 | 5.33 | 15 | 16.5 | 14.9 | 1148 |
| 1739467800 | 15 | 0.3 | 2.04 | 14.7 | 15.2 | 14.6 | 1723 |
| 1739381400 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1739295000 | 14.7 | 0.05 | 0.34 | 14.65 | 14.75 | 14.65 | 157 |
| 1739208600 | 14.65 | -0.05 | -0.34 | 14.7 | 14.7 | 14.65 | 131 |
| 1738949400 | 14.7 | 0 | 0.00 | 14.7 | 14.75 | 14.6 | 245 |
| 1738863000 | 14.7 | -0.2 | -1.34 | 14.9 | 14.9 | 14.7 | 176 |
| 1738776600 | 14.9 | 0.05 | 0.34 | 14.85 | 14.9 | 14.8 | 252 |
| 1738690200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.75 | 455 |
| 1738603800 | 14.85 | 0.5 | 3.48 | 14.35 | 14.9 | 14.35 | 495 |
| 1738344600 | 14.35 | -0.1 | -0.69 | 14.45 | 14.85 | 14.35 | 371 |
| 1738258200 | 14.45 | 0.15 | 1.05 | 14.35 | 14.45 | 14.2 | 905 |
| 1738171800 | 14.3 | 0.2 | 1.42 | 14.1 | 14.8 | 14.1 | 1015 |
| 1738085400 | 14.1 | -0.55 | -3.75 | 14.65 | 14.7 | 14.1 | 846 |
| 1737999000 | 14.65 | 0.45 | 3.17 | 14.35 | 14.65 | 14 | 2350 |
| 1737739800 | 14.2 | 0 | 0.00 | 14.25 | 14.65 | 14.2 | 555 |
| 1737653400 | 14.2 | -0.05 | -0.35 | 14.25 | 14.25 | 14.15 | 77 |
| 1737567000 | 14.25 | -0.45 | -3.06 | 14.65 | 14.65 | 14.05 | 879 |
| 1737480600 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1737394200 | 14.7 | -0.1 | -0.68 | 14.8 | 15 | 14.55 | 528 |
| 1737135000 | 14.8 | -0.2 | -1.33 | 15 | 15.2 | 14.8 | 270 |
| 1737048600 | 15 | 0.2 | 1.35 | 14.9 | 15.25 | 14.9 | 1042 |
| 1736962200 | 14.8 | -0.2 | -1.33 | 15 | 15 | 14.7 | 396 |
| 1736875800 | 15 | 0.05 | 0.33 | 15 | 15.1 | 14.9 | 367 |
| 1736789400 | 14.95 | 0.25 | 1.70 | 14.7 | 15 | 14.55 | 724 |
| 1736530200 | 14.7 | -0.15 | -1.01 | 14.85 | 14.85 | 14.5 | 841 |
| 1736443800 | 14.85 | -0.05 | -0.34 | 14.9 | 14.9 | 14.85 | 77 |
| 1736357400 | 14.9 | -0.1 | -0.67 | 15 | 15 | 14.85 | 169 |
| 1736271000 | 15 | 0.1 | 0.67 | 14.9 | 15 | 14.7 | 676 |
| 1736184600 | 14.9 | 0.3 | 2.05 | 14.65 | 14.9 | 14.65 | 616 |
| 1735925400 | 14.6 | -0.05 | -0.34 | 14.6 | 14.7 | 14.55 | 791 |
| 1735839000 | 14.65 | 0.15 | 1.03 | 14.5 | 14.65 | 14.3 | 301 |
| 1735666200 | 14.5 | -0.1 | -0.68 | 14.6 | 14.65 | 14.5 | 227 |
| 1735579800 | 14.6 | 0.05 | 0.34 | 14.7 | 14.7 | 14.55 | 262 |
| 1735320600 | 14.55 | 0 | 0.00 | 14.85 | 14.85 | 14.55 | 656 |
| 1735061400 | 14.55 | -0.2 | -1.36 | 14.75 | 14.75 | 14.5 | 774 |
| 1734975000 | 14.75 | 0.45 | 3.15 | 14.5 | 14.8 | 14.4 | 3067 |
| 1734715800 | 14.3 | 0.9 | 6.72 | 13.3 | 14.3 | 13.3 | 2683 |
| 1734629400 | 13.4 | 0.2 | 1.52 | 13.2 | 13.5 | 13 | 1290 |
| 1734543000 | 13.2 | -0.15 | -1.12 | 13.35 | 13.35 | 13.2 | 634 |
| 1734456600 | 13.35 | 0.25 | 1.91 | 13.15 | 13.5 | 13 | 854 |
| 1734370200 | 13.1 | 0.15 | 1.16 | 12.95 | 13.25 | 12.9 | 1851 |
| 1734111000 | 12.95 | -0.15 | -1.15 | 13.1 | 13.1 | 12.95 | 2678 |
| 1734024600 | 13.1 | 0.1 | 0.77 | 13 | 13.1 | 12.65 | 1757 |
| 1733938200 | 13 | 0.5 | 4.00 | 12.5 | 13 | 12.4 | 8881 |
| 1733851800 | 12.5 | 0.4 | 3.31 | 12.1 | 12.6 | 12.1 | 1060 |
| 1733765400 | 12.1 | 0.6 | 5.22 | 11.5 | 12.3 | 11.5 | 27498 |
| 1733506200 | 11.5 | 0.4 | 3.60 | 11.4 | 11.7 | 11.15 | 698 |
| 1733419800 | 11.1 | -0.35 | -3.06 | 11.4 | 11.55 | 11.1 | 1296 |
| 1733333400 | 11.45 | 0.05 | 0.44 | 11.45 | 11.45 | 11.4 | 503 |
| 1733247000 | 11.4 | -0.7 | -5.79 | 12.1 | 12.1 | 11.1 | 2264 |
| 1733160600 | 12.1 | -0.2 | -1.63 | 12.25 | 12.3 | 11.95 | 1860 |
| 1732901400 | 12.3 | -0.35 | -2.77 | 12.65 | 12.65 | 12.3 | 344 |
| 1732815000 | 12.65 | -0.05 | -0.39 | 12.75 | 12.95 | 12.65 | 547 |
| 1732728600 | 12.7 | -0.2 | -1.55 | 12.9 | 12.9 | 12.65 | 364 |
| 1732642200 | 12.9 | -0.1 | -0.77 | 13.1 | 13.1 | 12.8 | 937 |
| 1732555800 | 13 | -0.1 | -0.76 | 13.25 | 13.25 | 13 | 1679 |
| 1732296600 | 13.1 | -0.2 | -1.50 | 13.3 | 13.3 | 13.1 | 492 |
| 1732210200 | 13.3 | 0.1 | 0.76 | 13.4 | 13.4 | 13.2 | 280 |
| 1732123800 | 13.2 | 0.2 | 1.54 | 13.1 | 13.35 | 13.05 | 366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
