Altheora (ALORA)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.021 | -4.61538461538 | 0.455 | 0.466 | 0.43 | 10256 | 0.44091428 | DE |
| 4 | 0.012 | 2.84360189573 | 0.422 | 0.502 | 0.418 | 26351 | 0.45610591 | DE |
| 12 | -0.001 | -0.229885057471 | 0.435 | 0.568 | 0.41 | 23858 | 0.47149242 | DE |
| 26 | 0.013 | 3.08788598575 | 0.421 | 0.88 | 0.4 | 33700 | 0.54763878 | DE |
| 52 | -0.136 | -23.8596491228 | 0.57 | 0.88 | 0.35 | 33511 | 0.57509452 | DE |
| 156 | -1.376 | -76.0220994475 | 1.81 | 2.17 | 0.35 | 15554 | 0.803545 | DE |
| 260 | -1.306 | -75.0574712644 | 1.74 | 2.17 | 0.35 | 15031 | 0.8163638 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 0.434 | 0.003 | 0.70 | 0.432 | 0.434 | 0.432 | 2931 |
| 1721925000 | 0.431 | -0.008 | -1.82 | 0.439 | 0.44 | 0.43 | 19252 |
| 1721838600 | 0.439 | -0.006 | -1.35 | 0.445 | 0.445 | 0.431 | 8102 |
| 1721752200 | 0.445 | -0.01 | -2.20 | 0.455 | 0.46 | 0.431 | 15361 |
| 1721665800 | 0.455 | 0 | 0.00 | 0.466 | 0.466 | 0.455 | 6481 |
| 1721406600 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1721320200 | 0.455 | -0.015 | -3.19 | 0.47 | 0.474 | 0.455 | 11704 |
| 1721233800 | 0.47 | -0.025 | -5.05 | 0.498 | 0.498 | 0.47 | 55067 |
| 1721147400 | 0.495 | 0.051 | 11.49 | 0.444 | 0.497 | 0.444 | 47170 |
| 1721061000 | 0.444 | -0.002 | -0.45 | 0.448 | 0.477 | 0.444 | 20798 |
| 1720801800 | 0.446 | -0.003 | -0.67 | 0.448 | 0.48 | 0.44 | 50545 |
| 1720715400 | 0.449 | 0.009 | 2.05 | 0.44 | 0.45 | 0.438 | 8602 |
| 1720629000 | 0.44 | 0.007 | 1.62 | 0.433 | 0.452 | 0.431 | 42212 |
| 1720542600 | 0.433 | 0 | 0.00 | 0.433 | 0.443 | 0.424 | 33194 |
| 1720456200 | 0.433 | -0.027 | -5.87 | 0.46 | 0.474 | 0.423 | 34327 |
| 1720197000 | 0.46 | -0.039 | -7.82 | 0.498 | 0.498 | 0.454 | 49437 |
| 1720110600 | 0.499 | 0.059 | 13.41 | 0.442 | 0.502 | 0.438 | 49508 |
| 1720024200 | 0.44 | -0.016 | -3.51 | 0.456 | 0.458 | 0.433 | 20885 |
| 1719937800 | 0.456 | 0.016 | 3.64 | 0.44 | 0.456 | 0.427 | 20933 |
| 1719851400 | 0.44 | 0.02 | 4.76 | 0.42 | 0.44 | 0.418 | 20536 |
| 1719592200 | 0.42 | -0.002 | -0.47 | 0.422 | 0.426 | 0.42 | 10824 |
| 1719505800 | 0.422 | -0.013 | -2.99 | 0.435 | 0.436 | 0.42 | 23182 |
| 1719419400 | 0.435 | 0.01 | 2.35 | 0.425 | 0.435 | 0.425 | 9675 |
| 1719333000 | 0.425 | 0 | 0.00 | 0.425 | 0.426 | 0.422 | 2842 |
| 1719246600 | 0.425 | -0.025 | -5.56 | 0.45 | 0.45 | 0.42 | 29267 |
| 1718987400 | 0.45 | -0.009 | -1.96 | 0.459 | 0.46 | 0.44 | 14453 |
| 1718901000 | 0.459 | -0.001 | -0.22 | 0.46 | 0.46 | 0.445 | 8856 |
| 1718814600 | 0.46 | 0.022 | 5.02 | 0.437 | 0.48 | 0.437 | 13303 |
| 1718728200 | 0.438 | 0.018 | 4.29 | 0.42 | 0.438 | 0.42 | 12815 |
| 1718641800 | 0.42 | -0.02 | -4.55 | 0.44 | 0.442 | 0.42 | 26852 |
| 1718382600 | 0.44 | -0.021 | -4.56 | 0.461 | 0.465 | 0.44 | 47925 |
| 1718296200 | 0.461 | -0.029 | -5.92 | 0.49 | 0.49 | 0.46 | 25613 |
| 1718209800 | 0.49 | 0.018 | 3.81 | 0.472 | 0.49 | 0.466 | 20865 |
| 1718123400 | 0.472 | -0.022 | -4.45 | 0.49 | 0.491 | 0.472 | 23367 |
| 1718037000 | 0.494 | 0 | 0.00 | 0.494 | 0.494 | 0.494 | 0 |
| 1717777800 | 0.494 | -0.004 | -0.80 | 0.498 | 0.5 | 0.494 | 2320 |
| 1717691400 | 0.498 | -0.001 | -0.20 | 0.499 | 0.5 | 0.49 | 5555 |
| 1717605000 | 0.499 | 0.003 | 0.60 | 0.496 | 0.499 | 0.494 | 3877 |
| 1717518600 | 0.496 | -0.004 | -0.80 | 0.504 | 0.504 | 0.491 | 3620 |
| 1717432200 | 0.5 | 0.009 | 1.83 | 0.498 | 0.512 | 0.482 | 12792 |
| 1717173000 | 0.491 | -0.005 | -1.01 | 0.5 | 0.512 | 0.484 | 8117 |
| 1717086600 | 0.496 | -0.034 | -6.42 | 0.53 | 0.532 | 0.484 | 36219 |
| 1717000200 | 0.53 | 0.01 | 1.92 | 0.52 | 0.5679999 | 0.52 | 72126 |
| 1716913800 | 0.52 | 0.002 | 0.39 | 0.528 | 0.536 | 0.514 | 28997 |
| 1716827400 | 0.518 | -0.006 | -1.15 | 0.524 | 0.536 | 0.518 | 10965 |
| 1716568200 | 0.524 | 0.004 | 0.77 | 0.52 | 0.524 | 0.51 | 4801 |
| 1716481800 | 0.52 | 0 | 0.00 | 0.52 | 0.546 | 0.508 | 43401 |
| 1716395400 | 0.52 | 0.055 | 11.83 | 0.48 | 0.528 | 0.47 | 63169 |
| 1716309000 | 0.465 | -0.032 | -6.44 | 0.497 | 0.497 | 0.452 | 41190 |
| 1716222600 | 0.497 | 0.02 | 4.19 | 0.474 | 0.498 | 0.471 | 30780 |
| 1715963400 | 0.477 | -0.043 | -8.27 | 0.52 | 0.522 | 0.475 | 27464 |
| 1715877000 | 0.52 | 0.041 | 8.56 | 0.479 | 0.558 | 0.479 | 100947 |
| 1715790600 | 0.479 | 0.017 | 3.68 | 0.464 | 0.479 | 0.464 | 10016 |
| 1715704200 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
| 1715617800 | 0.462 | 0.022 | 5.00 | 0.44 | 0.48 | 0.433 | 29810 |
| 1715358600 | 0.44 | -0.018 | -3.93 | 0.458 | 0.46 | 0.43 | 22141 |
| 1715272200 | 0.458 | 0.043 | 10.36 | 0.415 | 0.465 | 0.413 | 29731 |
| 1715185800 | 0.415 | 0.003 | 0.73 | 0.413 | 0.415 | 0.4109999 | 6917 |
| 1715099400 | 0.412 | -0.008 | -1.90 | 0.431 | 0.431 | 0.4099999 | 21226 |
| 1715013000 | 0.42 | 0 | 0.00 | 0.422 | 0.436 | 0.42 | 13222 |
| 1714753800 | 0.42 | -0.015 | -3.45 | 0.435 | 0.437 | 0.42 | 7451 |
| 1714667400 | 0.435 | -0.005 | -1.14 | 0.439 | 0.439 | 0.432 | 2765 |
| 1714494600 | 0.44 | 0 | 0.00 | 0.44 | 0.441 | 0.44 | 2347 |
| 1714408200 | 0.44 | 0 | 0.00 | 0.44 | 0.441 | 0.44 | 1776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
