Precia (ALPM)
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 | -3.1 | -9.6875 | 32 | 32 | 28.8 | 1279 | 30.13380245 | DE |
| 4 | -1.8 | -5.86319218241 | 30.7 | 33 | 28.8 | 466 | 30.66227296 | DE |
| 12 | -0.3 | -1.02739726027 | 29.2 | 33 | 27.6 | 674 | 29.44366812 | DE |
| 26 | -1.1 | -3.66666666667 | 30 | 33 | 27.2 | 652 | 29.47460002 | DE |
| 52 | -3 | -9.40438871473 | 31.9 | 37.5 | 27 | 1382 | 32.33249012 | DE |
| 156 | 4 | 16.0642570281 | 24.9 | 37.5 | 23.5 | 1893 | 30.60201427 | DE |
| 260 | 4 | 16.0642570281 | 24.9 | 37.5 | 23.5 | 1893 | 30.60201427 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 28.9 | -1.1 | -3.67 | 29.1 | 29.3 | 28.8 | 664 |
| 1737653400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1737567000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1737480600 | 30 | 0.2 | 0.67 | 30 | 30.8 | 30 | 818 |
| 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 | -0.3 | -1.04 | 28.5 | 28.5 | 28.3 | 174 |
| 1733851800 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 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 | 2 | 7.14 | 29.7 | 30.6 | 28.4 | 1409 |
| 1732728600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1732642200 | 28 | 0.1 | 0.36 | 27.9 | 28.9 | 27.9 | 130 |
| 1732555800 | 27.9 | -0.1 | -0.36 | 28.9 | 28.9 | 27.9 | 165 |
| 1732296600 | 28 | -0.4 | -1.41 | 28.4 | 28.4 | 28 | 398 |
| 1732210200 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 310 |
| 1732123800 | 28.4 | -0.4 | -1.39 | 28.4 | 28.4 | 28.4 | 1128 |
| 1732037400 | 28.8 | 0.4 | 1.41 | 28.4 | 28.8 | 28.4 | 216 |
| 1731951000 | 28.4 | -0.5 | -1.73 | 28.4 | 28.8 | 28.4 | 363 |
| 1731691800 | 28.9 | 0 | 0.00 | 28.1 | 29.4 | 28.1 | 345 |
| 1731605400 | 28.9 | 0.9 | 3.21 | 28 | 28.9 | 28 | 223 |
| 1731519000 | 28 | -0.3 | -1.06 | 28 | 28.1 | 28 | 1415 |
| 1731432600 | 28.3 | -0.7 | -2.41 | 28.9 | 28.9 | 28.1 | 468 |
| 1731346200 | 29 | -0.5 | -1.69 | 29.5 | 29.5 | 29 | 92 |
| 1731087000 | 29.5 | 1.2 | 4.24 | 28.3 | 29.5 | 28.3 | 697 |
| 1731000600 | 28.3 | 0.3 | 1.07 | 28 | 28.9 | 28 | 98 |
| 1730914200 | 28 | 0 | 0.00 | 28 | 28.5 | 27.6 | 2339 |
| 1730827800 | 28 | -0.8 | -2.78 | 29.5 | 29.5 | 28 | 2112 |
| 1730741400 | 28.8 | -2 | -6.49 | 28.4 | 29.6 | 28.4 | 266 |
| 1730482200 | 30.8 | 1.7 | 5.84 | 29.2 | 30.8 | 29.2 | 32 |
| 1730395800 | 29.1 | 0.8 | 2.83 | 28.5 | 29.9 | 28.5 | 539 |
| 1730309400 | 28.3 | -0.6 | -2.08 | 28.9 | 28.9 | 28.3 | 342 |
| 1730223000 | 28.9 | -0.2 | -0.69 | 29 | 29.2 | 28.9 | 337 |
| 1730136600 | 29.1 | -0.1 | -0.34 | 29.7 | 29.7 | 29.1 | 451 |
| 1729873800 | 29.2 | -0.8 | -2.67 | 30.1 | 30.6 | 29.2 | 621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
