Groupe Okwind SA (ALOKW)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 3.85887541345 | 18.14 | 19 | 17.58 | 3665 | 18.63430879 | DE |
| 4 | -1.41 | -6.96296296296 | 20.25 | 20.45 | 17.56 | 4153 | 18.55830735 | DE |
| 12 | -0.66 | -3.38461538462 | 19.5 | 23.95 | 17.56 | 4390 | 20.24557261 | DE |
| 26 | -2.06 | -9.85645933014 | 20.9 | 23.95 | 17.5 | 5444 | 19.97423802 | DE |
| 52 | -6.26 | -24.9402390438 | 25.1 | 26.5 | 17.2 | 6449 | 20.70133826 | DE |
| 156 | 8.03 | 74.2830712303 | 10.81 | 27.8 | 9.9 | 7163 | 19.44514675 | DE |
| 260 | 8.03 | 74.2830712303 | 10.81 | 27.8 | 9.9 | 7163 | 19.44514675 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 18.84 | -0.14 | -0.74 | 19 | 19 | 18.84 | 345 |
| 1720715400 | 18.98 | 0.3 | 1.61 | 18.78 | 18.98 | 18.48 | 1274 |
| 1720629000 | 18.68 | 0.52 | 2.86 | 18.26 | 18.96 | 18.22 | 1716 |
| 1720542600 | 18.16 | -0.78 | -4.12 | 18.94 | 18.94 | 18 | 1437 |
| 1720456200 | 18.94 | 0.64 | 3.50 | 17.9 | 18.98 | 17.58 | 7513 |
| 1720197000 | 18.3 | 0.14 | 0.77 | 18.14 | 18.56 | 18.14 | 6383 |
| 1720110600 | 18.16 | -0.34 | -1.84 | 18.4 | 18.4 | 17.9 | 2477 |
| 1720024200 | 18.5 | 0.46 | 2.55 | 18.08 | 18.8 | 18.08 | 7330 |
| 1719937800 | 18.04 | 0.2 | 1.12 | 18.24 | 18.44 | 17.82 | 3805 |
| 1719851400 | 17.84 | -0.36 | -1.98 | 18.52 | 19.2 | 17.82 | 5355 |
| 1719592200 | 18.2 | -0.14 | -0.76 | 18.3 | 18.42 | 17.56 | 11868 |
| 1719505800 | 18.34 | -0.26 | -1.40 | 18.6 | 18.62 | 18.02 | 3663 |
| 1719419400 | 18.6 | -0.12 | -0.64 | 18.72 | 19.02 | 18.4 | 3611 |
| 1719333000 | 18.72 | -0.22 | -1.16 | 18.8 | 18.84 | 18.64 | 1484 |
| 1719246600 | 18.94 | -0.06 | -0.32 | 18.7 | 18.98 | 18.62 | 4038 |
| 1718987400 | 19 | -0.46 | -2.36 | 19.56 | 19.56 | 19 | 3106 |
| 1718901000 | 19.46 | -0.14 | -0.71 | 19.7 | 19.7 | 19.4 | 1568 |
| 1718814600 | 19.6 | 0.1 | 0.51 | 19.5 | 19.74 | 19.26 | 1791 |
| 1718728200 | 19.5 | 0.08 | 0.41 | 19.48 | 19.52 | 19.26 | 2409 |
| 1718641800 | 19.42 | 0.9 | 4.86 | 18.42 | 19.72 | 18.32 | 2788 |
| 1718382600 | 18.52 | -1.53 | -7.63 | 20.25 | 20.45 | 18.52 | 9449 |
| 1718296200 | 20.05 | -2.35 | -10.49 | 22.3 | 22.5 | 20.05 | 7927 |
| 1718209800 | 22.4 | -0.1 | -0.44 | 22.6 | 23.5 | 22 | 5303 |
| 1718123400 | 22.5 | -0.9 | -3.85 | 23.5 | 23.5 | 21.5 | 10076 |
| 1718037000 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1717777800 | 23.4 | 0.4 | 1.74 | 23 | 23.4 | 22.75 | 7221 |
| 1717691400 | 23 | -0.95 | -3.97 | 23.25 | 23.45 | 22.5 | 17748 |
| 1717605000 | 23.95 | 2.1 | 9.61 | 21.65 | 23.95 | 21.55 | 20192 |
| 1717518600 | 21.85 | 0.8 | 3.80 | 21.1 | 21.9 | 20.8 | 7956 |
| 1717432200 | 21.05 | 0.7 | 3.44 | 20.6 | 21.2 | 20.45 | 6032 |
| 1717173000 | 20.35 | 0.71 | 3.62 | 19.74 | 20.8 | 19.58 | 7546 |
| 1717086600 | 19.64 | 0.24 | 1.24 | 19.4 | 19.66 | 19.4 | 3147 |
| 1717000200 | 19.4 | -0.1 | -0.51 | 19.5 | 19.52 | 19.22 | 884 |
| 1716913800 | 19.5 | 0.18 | 0.93 | 19.42 | 19.5 | 19.18 | 1782 |
| 1716827400 | 19.32 | -0.08 | -0.41 | 19.5 | 19.54 | 19.3 | 2983 |
| 1716568200 | 19.4 | -0.14 | -0.72 | 19.32 | 19.5 | 19.18 | 4068 |
| 1716481800 | 19.54 | 0.02 | 0.10 | 19.6 | 19.6 | 19.3 | 1063 |
| 1716395400 | 19.52 | -0.06 | -0.31 | 19.32 | 19.58 | 19.3 | 723 |
| 1716309000 | 19.58 | -0.1 | -0.51 | 19.78 | 19.78 | 19.3 | 825 |
| 1716222600 | 19.68 | 0.08 | 0.41 | 19.7 | 19.84 | 19.52 | 1110 |
| 1715963400 | 19.6 | 0.28 | 1.45 | 19.4 | 19.6 | 19.16 | 1332 |
| 1715877000 | 19.32 | -0.08 | -0.41 | 19.4 | 19.4 | 19.16 | 2112 |
| 1715790600 | 19.4 | 0.08 | 0.41 | 19.38 | 19.4 | 19.1 | 2852 |
| 1715704200 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1715617800 | 19.32 | 0 | 0.00 | 19.22 | 19.32 | 19.14 | 1092 |
| 1715358600 | 19.32 | 0.12 | 0.63 | 19.3 | 19.5 | 19.22 | 1032 |
| 1715272200 | 19.2 | -0.26 | -1.34 | 19.46 | 19.46 | 19.16 | 228 |
| 1715185800 | 19.46 | -0.06 | -0.31 | 19.5 | 19.5 | 19.04 | 3019 |
| 1715099400 | 19.52 | 0.04 | 0.21 | 19.52 | 19.86 | 19.2 | 4001 |
| 1715013000 | 19.48 | 0.48 | 2.53 | 19 | 19.5 | 18.9 | 3252 |
| 1714753800 | 19 | -0.16 | -0.84 | 19.16 | 19.26 | 18.86 | 1574 |
| 1714667400 | 19.16 | 0.04 | 0.21 | 19.22 | 19.5 | 19.16 | 727 |
| 1714494600 | 19.12 | -0.38 | -1.95 | 19.5 | 19.6 | 19.12 | 1917 |
| 1714408200 | 19.5 | -0.4 | -2.01 | 19.9 | 19.9 | 18.48 | 3182 |
| 1714149000 | 19.9 | -0.02 | -0.10 | 19.82 | 19.92 | 19.72 | 892 |
| 1714062600 | 19.92 | 0.84 | 4.40 | 19.28 | 19.94 | 19.12 | 16059 |
| 1713976200 | 19.08 | -0.62 | -3.15 | 20 | 20.3 | 18.6 | 10775 |
| 1713889800 | 19.7 | 0.28 | 1.44 | 19.4 | 19.7 | 19.32 | 3767 |
| 1713803400 | 19.42 | -0.12 | -0.61 | 19.54 | 19.54 | 19.32 | 667 |
| 1713544200 | 19.54 | 0.04 | 0.21 | 19.5 | 19.64 | 19.3 | 2120 |
| 1713457800 | 19.5 | -0.2 | -1.02 | 19.6 | 19.7 | 19.5 | 1066 |
| 1713371400 | 19.7 | 0.12 | 0.61 | 19.58 | 19.7 | 19.32 | 2607 |
| 1713285000 | 19.58 | 0.2 | 1.03 | 19.3 | 19.58 | 19.3 | 5409 |
| 1713198600 | 19.38 | -0.52 | -2.61 | 19.5 | 19.7 | 19.08 | 6050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
