Precia (ALPM)
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 | 1.6 | 5.19480519481 | 30.8 | 32.5 | 30.7 | 684 | 31.89532437 | DE |
| 4 | 3.4 | 11.724137931 | 29 | 32.5 | 28.4 | 618 | 30.24687045 | DE |
| 12 | 2.9 | 9.83050847458 | 29.5 | 33 | 28.1 | 661 | 30.00332483 | DE |
| 26 | 3.8 | 13.2867132867 | 28.6 | 33 | 27.2 | 645 | 29.63128844 | DE |
| 52 | -2 | -5.81395348837 | 34.4 | 37.5 | 27 | 1130 | 31.48918137 | DE |
| 156 | 7.5 | 30.1204819277 | 24.9 | 37.5 | 23.5 | 1813 | 30.59201105 | DE |
| 260 | 7.5 | 30.1204819277 | 24.9 | 37.5 | 23.5 | 1813 | 30.59201105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 32.4 | 0.1 | 0.31 | 32.299999 | 32.4 | 32 | 196 |
| 1740418200 | 32.299999 | 0.3 | 0.94 | 32 | 32.4 | 32 | 313 |
| 1740159000 | 32 | 0 | 0.00 | 32.5 | 32.5 | 32 | 171 |
| 1740072600 | 32 | 0 | 0.00 | 32.1 | 32.1 | 32 | 111 |
| 1739986200 | 32 | 1.1 | 3.56 | 31 | 32.5 | 31 | 2416 |
| 1739899800 | 30.9 | 0.3 | 0.98 | 30.8 | 31 | 30.7 | 411 |
| 1739813400 | 30.6 | 0.8 | 2.68 | 30.1 | 30.7 | 30.1 | 1048 |
| 1739554200 | 29.8 | 0 | 0.00 | 29.8 | 30.2 | 29.8 | 117 |
| 1739467800 | 29.8 | -0.2 | -0.67 | 29.8 | 30 | 29.8 | 528 |
| 1739381400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1739295000 | 30 | 0.6 | 2.04 | 29.4 | 30 | 29.4 | 1150 |
| 1739208600 | 29.4 | -0.1 | -0.34 | 29.4 | 29.7 | 29.4 | 408 |
| 1738949400 | 29.5 | 0 | 0.00 | 29.6 | 29.6 | 29.3 | 1265 |
| 1738863000 | 29.5 | 0.5 | 1.72 | 29 | 29.5 | 29 | 1266 |
| 1738776600 | 29 | 0 | 0.00 | 28.8 | 29 | 28.7 | 232 |
| 1738690200 | 29 | -0.4 | -1.36 | 29.3 | 29.3 | 28.8 | 105 |
| 1738603800 | 29.4 | 0.4 | 1.38 | 28.7 | 30.3 | 28.7 | 285 |
| 1738344600 | 29 | 0.1 | 0.35 | 28.6 | 29 | 28.6 | 183 |
| 1738258200 | 28.9 | -0.8 | -2.69 | 28.7 | 28.9 | 28.7 | 86 |
| 1738171800 | 29.7 | 0.7 | 2.41 | 28.8 | 29.7 | 28.5 | 699 |
| 1738085400 | 29 | 0.3 | 1.05 | 29 | 29 | 28.4 | 1391 |
| 1737999000 | 28.7 | -0.2 | -0.69 | 28.8 | 29 | 28.7 | 444 |
| 1737739800 | 28.9 | -0.3 | -1.03 | 29.1 | 29.3 | 28.8 | 664 |
| 1737653400 | 29.2 | -0.1 | -0.34 | 28.8 | 29.5 | 28.7 | 5502 |
| 1737567000 | 29.3 | -0.5 | -1.68 | 30 | 30.3 | 29.3 | 1268 |
| 1737480600 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1737394200 | 29.8 | -0.4 | -1.32 | 30.7 | 30.7 | 29.8 | 226 |
| 1737135000 | 30.2 | -1.5 | -4.73 | 32 | 32 | 28.9 | 2793 |
| 1737048600 | 31.7 | -0.3 | -0.94 | 31.1 | 31.7 | 30.2 | 71 |
| 1736962200 | 32 | 1 | 3.23 | 31.2 | 32.1 | 30.5 | 243 |
| 1736875800 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1736789400 | 31 | -0.3 | -0.96 | 31.4 | 31.4 | 31 | 354 |
| 1736530200 | 31.3 | 0.1 | 0.32 | 31.2 | 31.3 | 31.2 | 6 |
| 1736443800 | 31.2 | -0.2 | -0.64 | 31.4 | 33 | 30.3 | 1572 |
| 1736357400 | 31.4 | 0.7 | 2.28 | 31 | 31.4 | 30.3 | 776 |
| 1736271000 | 30.7 | 0.4 | 1.32 | 30.3 | 31.4 | 30.3 | 154 |
| 1736184600 | 30.3 | -0.6 | -1.94 | 30.9 | 30.9 | 30.2 | 40 |
| 1735925400 | 30.9 | 0 | 0.00 | 30.9 | 31 | 30.2 | 167 |
| 1735839000 | 30.9 | 0.2 | 0.65 | 30.7 | 30.9 | 30.2 | 182 |
| 1735666200 | 30.7 | 0 | 0.00 | 30.2 | 30.7 | 30.2 | 142 |
| 1735579800 | 30.7 | 0.1 | 0.33 | 30.2 | 30.7 | 30.2 | 321 |
| 1735320600 | 30.6 | 0 | 0.00 | 30.7 | 30.7 | 30.1 | 63 |
| 1735061400 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 11 |
| 1734975000 | 30.6 | 1 | 3.38 | 29.6 | 30.7 | 29.6 | 1460 |
| 1734715800 | 29.6 | 0.1 | 0.34 | 29.5 | 30.2 | 29.5 | 138 |
| 1734629400 | 29.5 | -0.9 | -2.96 | 29 | 29.5 | 29 | 71 |
| 1734543000 | 30.4 | 0.7 | 2.36 | 29.5 | 30.4 | 29.5 | 21 |
| 1734456600 | 29.7 | -1.3 | -4.19 | 31 | 31 | 29.1 | 37 |
| 1734370200 | 31 | 2.2 | 7.64 | 28.1 | 31 | 28.1 | 2148 |
| 1734111000 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 34 |
| 1734024600 | 28.8 | 0.3 | 1.05 | 28.8 | 28.8 | 28.8 | 4000 |
| 1733938200 | 28.5 | -0.4 | -1.38 | 28.5 | 28.5 | 28.3 | 174 |
| 1733851800 | 28.9 | 0.1 | 0.35 | 28.9 | 28.9 | 28.9 | 7 |
| 1733765400 | 28.8 | -0.1 | -0.35 | 28.9 | 28.9 | 28.8 | 214 |
| 1733506200 | 28.9 | 0.5 | 1.76 | 28.4 | 28.9 | 28.4 | 128 |
| 1733419800 | 28.4 | -0.9 | -3.07 | 29.3 | 29.3 | 28.3 | 142 |
| 1733333400 | 29.3 | 0.2 | 0.69 | 29 | 29.3 | 28.6 | 5171 |
| 1733247000 | 29.1 | -0.7 | -2.35 | 29.5 | 29.5 | 29.1 | 520 |
| 1733160600 | 29.8 | -0.8 | -2.61 | 30 | 30 | 29.5 | 555 |
| 1732901400 | 30.6 | 0.6 | 2.00 | 30.1 | 30.6 | 28.6 | 766 |
| 1732815000 | 30 | 0.8 | 2.74 | 29.7 | 30.6 | 28.4 | 1409 |
| 1732728600 | 29.2 | 1.2 | 4.29 | 29 | 29.5 | 28.6 | 3511 |
| 1732642200 | 28 | 0.1 | 0.36 | 27.9 | 28.9 | 27.9 | 130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
