NamR SA (ALNMR)
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 | 0.03 | 2.33463035019 | 1.285 | 1.32 | 1.215 | 1330 | 1.25405159 | DE |
| 4 | -0.14 | -9.62199312715 | 1.455 | 1.49 | 1.215 | 1146 | 1.30648497 | DE |
| 12 | -0.155 | -10.5442176871 | 1.47 | 2.2 | 1.215 | 3868 | 1.71548273 | DE |
| 26 | 0.225 | 20.6422018349 | 1.09 | 2.2 | 1 | 4251 | 1.56139413 | DE |
| 52 | -0.115 | -8.04195804196 | 1.43 | 2.2 | 0.64 | 3645 | 1.32714327 | DE |
| 156 | -10.165 | -88.5452961672 | 11.48 | 11.5 | 0.64 | 2108 | 2.64615658 | DE |
| 260 | -11.165 | -89.4631410256 | 12.48 | 13 | 0.64 | 2539 | 4.60673667 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 1.315 | -0.01 | -0.38 | 1.315 | 1.315 | 1.26 | 184 |
| 1724344200 | 1.32 | 0.1 | 8.20 | 1.2549999 | 1.32 | 1.2549999 | 1804 |
| 1724257800 | 1.22 | -0.03 | -2.40 | 1.25 | 1.285 | 1.22 | 497 |
| 1724171400 | 1.25 | -0.03 | -2.34 | 1.215 | 1.25 | 1.215 | 148 |
| 1724085000 | 1.28 | 0.07 | 5.35 | 1.3 | 1.3 | 1.215 | 962 |
| 1723825800 | 1.215 | -0.07 | -5.08 | 1.285 | 1.285 | 1.215 | 3237 |
| 1723739400 | 1.28 | -0.03 | -2.29 | 1.26 | 1.28 | 1.24 | 536 |
| 1723653000 | 1.31 | -0.04 | -2.60 | 1.31 | 1.31 | 1.31 | 46 |
| 1723566600 | 1.345 | -0.01 | -0.37 | 1.345 | 1.345 | 1.345 | 1 |
| 1723480200 | 1.35 | 0.11 | 8.43 | 1.2649999 | 1.35 | 1.2649999 | 671 |
| 1723221000 | 1.245 | 0.01 | 0.40 | 1.245 | 1.245 | 1.245 | 1 |
| 1723134600 | 1.24 | -0.07 | -5.34 | 1.31 | 1.31 | 1.23 | 2169 |
| 1723048200 | 1.31 | -0.14 | -9.66 | 1.25 | 1.31 | 1.23 | 4513 |
| 1722961800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1722875400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1722616200 | 1.45 | -0.03 | -1.69 | 1.475 | 1.475 | 1.4 | 551 |
| 1722529800 | 1.475 | 0.13 | 9.26 | 1.355 | 1.49 | 1.355 | 1197 |
| 1722443400 | 1.35 | -0.11 | -7.53 | 1.4 | 1.445 | 1.35 | 577 |
| 1722357000 | 1.46 | 0.09 | 6.57 | 1.4 | 1.47 | 1.4 | 1293 |
| 1722270600 | 1.37 | 0.12 | 9.16 | 1.33 | 1.37 | 1.33 | 716 |
| 1722011400 | 1.2549999 | -0.22 | -14.63 | 1.455 | 1.455 | 1.2549999 | 1711 |
| 1721925000 | 1.47 | 0.12 | 8.89 | 1.365 | 1.47 | 1.25 | 4610 |
| 1721838600 | 1.35 | 0 | 0.00 | 1.33 | 1.58 | 1.33 | 2072 |
| 1721752200 | 1.35 | -0.15 | -9.70 | 1.495 | 1.59 | 1.35 | 860 |
| 1721665800 | 1.495 | 0.01 | 0.34 | 1.495 | 1.495 | 1.495 | 1 |
| 1721406600 | 1.49 | 0.06 | 4.20 | 1.6 | 1.6 | 1.49 | 525 |
| 1721320200 | 1.43 | -0.12 | -7.74 | 1.555 | 1.555 | 1.43 | 1112 |
| 1721233800 | 1.55 | -0.06 | -3.43 | 1.605 | 1.605 | 1.55 | 901 |
| 1721147400 | 1.605 | -0.14 | -7.76 | 1.7 | 1.7 | 1.605 | 147 |
| 1721061000 | 1.74 | 0.14 | 8.41 | 1.605 | 1.75 | 1.605 | 1684 |
| 1720801800 | 1.605 | 0.18 | 12.24 | 1.43 | 1.72 | 1.43 | 4906 |
| 1720715400 | 1.43 | 0.13 | 9.58 | 1.3 | 1.43 | 1.3 | 1530 |
| 1720629000 | 1.305 | -0.06 | -4.40 | 1.37 | 1.37 | 1.3 | 1771 |
| 1720542600 | 1.365 | -0.1 | -6.83 | 1.3799999 | 1.495 | 1.365 | 1573 |
| 1720456200 | 1.465 | 0.09 | 6.16 | 1.3799999 | 1.465 | 1.3799999 | 51 |
| 1720197000 | 1.3799999 | 0 | 0.36 | 1.3799999 | 1.405 | 1.3799999 | 938 |
| 1720110600 | 1.375 | -0.1 | -6.46 | 1.465 | 1.465 | 1.375 | 41 |
| 1720024200 | 1.47 | 0 | 0.34 | 1.47 | 1.47 | 1.47 | 113 |
| 1719937800 | 1.465 | 0.03 | 2.09 | 1.44 | 1.465 | 1.31 | 3793 |
| 1719851400 | 1.435 | -0.06 | -3.69 | 1.46 | 1.46 | 1.435 | 55 |
| 1719592200 | 1.49 | 0 | 0.34 | 1.485 | 1.49 | 1.485 | 501 |
| 1719505800 | 1.485 | -0.01 | -0.67 | 1.495 | 1.495 | 1.36 | 2344 |
| 1719419400 | 1.495 | -0.02 | -0.99 | 1.51 | 1.51 | 1.36 | 2896 |
| 1719333000 | 1.51 | -0.02 | -1.31 | 1.5149999 | 1.5149999 | 1.51 | 1677 |
| 1719246600 | 1.53 | -0.03 | -1.61 | 1.555 | 1.695 | 1.53 | 3556 |
| 1718987400 | 1.555 | 0 | 0.00 | 1.555 | 1.6399999 | 1.555 | 3692 |
| 1718901000 | 1.555 | -0.05 | -2.81 | 1.6 | 1.735 | 1.555 | 3778 |
| 1718814600 | 1.6 | -0.25 | -13.51 | 1.85 | 1.85 | 1.6 | 2626 |
| 1718728200 | 1.85 | -0.05 | -2.63 | 1.62 | 1.9 | 1.62 | 7019 |
| 1718641800 | 1.9 | 0.3 | 18.75 | 1.6 | 1.9 | 1.6 | 2993 |
| 1718382600 | 1.6 | -0.15 | -8.57 | 1.755 | 1.775 | 1.6 | 6195 |
| 1718296200 | 1.75 | -0.1 | -5.41 | 1.855 | 1.855 | 1.75 | 1811 |
| 1718209800 | 1.85 | 0.1 | 5.71 | 1.76 | 1.9 | 1.76 | 2347 |
| 1718123400 | 1.75 | -0.19 | -9.79 | 1.925 | 2.05 | 1.75 | 45690 |
| 1718037000 | 1.94 | 0.01 | 0.52 | 1.94 | 1.94 | 1.94 | 4926 |
| 1717777800 | 1.93 | -0.09 | -4.46 | 2.14 | 2.14 | 1.93 | 4757 |
| 1717691400 | 2.02 | 0.09 | 4.39 | 2.06 | 2.2 | 1.925 | 18412 |
| 1717605000 | 1.935 | 0.01 | 0.26 | 1.9 | 2.07 | 1.9 | 10107 |
| 1717518600 | 1.93 | 0.18 | 10.29 | 2 | 2.0099999 | 1.8 | 29397 |
| 1717432200 | 1.75 | 0.19 | 12.18 | 1.56 | 1.79 | 1.5 | 16153 |
| 1717173000 | 1.56 | -0.01 | -0.64 | 1.47 | 1.575 | 1.41 | 6182 |
| 1717086600 | 1.57 | -0.01 | -0.32 | 1.575 | 1.575 | 1.42 | 4269 |
| 1717000200 | 1.575 | 0.03 | 1.94 | 1.545 | 1.58 | 1.47 | 4764 |
| 1716913800 | 1.545 | 0.08 | 5.10 | 1.47 | 1.58 | 1.44 | 1431 |
| 1716827400 | 1.47 | -0.06 | -3.61 | 1.525 | 1.585 | 1.46 | 6054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
