Poulaillon (ALPOU)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 2.45901639344 | 4.88 | 5.15 | 4.88 | 778 | 4.97524116 | DE |
| 4 | 0.26 | 5.48523206751 | 4.74 | 5.15 | 4.64 | 348 | 4.87122645 | DE |
| 12 | -0.05 | -0.990099009901 | 5.05 | 5.2 | 4.52 | 558 | 5.0210189 | DE |
| 26 | 0.24 | 5.04201680672 | 4.76 | 5.45 | 4.5 | 1399 | 5.10651372 | DE |
| 52 | 0.44 | 9.64912280702 | 4.56 | 5.45 | 4.22 | 1301 | 4.93428802 | DE |
| 156 | 0.19 | 3.9501039501 | 4.81 | 5.45 | 4.01 | 1491 | 4.62425233 | DE |
| 260 | -0.86 | -14.6757679181 | 5.86 | 6.44 | 3.45 | 1747 | 4.61566345 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 5 | 0 | 0.00 | 5 | 5.15 | 5 | 220 |
| 1721838600 | 5 | 0 | 0.00 | 5.15 | 5.15 | 5 | 530 |
| 1721752200 | 5 | -0.05 | -0.99 | 5 | 5 | 5 | 1 |
| 1721665800 | 5.05 | 0.15 | 3.06 | 4.92 | 5.05 | 4.9 | 1206 |
| 1721406600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1721320200 | 4.9 | 0.1 | 2.08 | 4.88 | 4.9 | 4.88 | 1373 |
| 1721233800 | 4.8 | -0.08 | -1.64 | 4.88 | 4.88 | 4.8 | 130 |
| 1721147400 | 4.88 | 0 | 0.00 | 4.74 | 4.88 | 4.74 | 450 |
| 1721061000 | 4.88 | 0 | 0.00 | 4.84 | 4.88 | 4.84 | 560 |
| 1720801800 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 58 |
| 1720715400 | 4.88 | 0.1 | 2.09 | 4.78 | 4.88 | 4.78 | 32 |
| 1720629000 | 4.78 | -0.12 | -2.45 | 4.7 | 4.88 | 4.7 | 100 |
| 1720542600 | 4.9 | 0.04 | 0.82 | 4.72 | 4.9 | 4.72 | 20 |
| 1720456200 | 4.86 | -0.04 | -0.82 | 4.92 | 4.92 | 4.86 | 41 |
| 1720197000 | 4.9 | 0.1 | 2.08 | 4.82 | 4.9 | 4.82 | 156 |
| 1720110600 | 4.8 | 0.12 | 2.56 | 4.8 | 4.8 | 4.8 | 71 |
| 1720024200 | 4.68 | -0.12 | -2.50 | 4.8 | 4.8 | 4.68 | 40 |
| 1719937800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1719851400 | 4.8 | 0.02 | 0.42 | 4.8 | 4.8 | 4.8 | 50 |
| 1719592200 | 4.78 | 0.14 | 3.02 | 4.78 | 4.8 | 4.7 | 220 |
| 1719505800 | 4.64 | -0.1 | -2.11 | 4.74 | 4.74 | 4.64 | 1224 |
| 1719419400 | 4.74 | 0.08 | 1.72 | 4.74 | 4.74 | 4.74 | 1 |
| 1719333000 | 4.66 | 0 | 0.00 | 4.8 | 4.8 | 4.66 | 469 |
| 1719246600 | 4.66 | -0.1 | -2.10 | 4.64 | 4.66 | 4.64 | 217 |
| 1718987400 | 4.76 | -0.18 | -3.64 | 4.9 | 4.9 | 4.76 | 34 |
| 1718901000 | 4.94 | 0.2 | 4.22 | 4.76 | 4.94 | 4.76 | 47 |
| 1718814600 | 4.74 | -0.22 | -4.44 | 4.7 | 4.8 | 4.7 | 3064 |
| 1718728200 | 4.96 | -0.04 | -0.80 | 4.98 | 4.98 | 4.96 | 179 |
| 1718641800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 1 |
| 1718382600 | 5 | -0.1 | -1.96 | 4.92 | 5 | 4.5199999 | 3352 |
| 1718296200 | 5.1 | -0.05 | -0.97 | 5.1 | 5.1 | 4.92 | 191 |
| 1718209800 | 5.15 | 0.23 | 4.67 | 4.9 | 5.15 | 4.9 | 101 |
| 1718123400 | 4.92 | -0.23 | -4.47 | 5.15 | 5.15 | 4.92 | 145 |
| 1718037000 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1717777800 | 5.15 | 0 | 0.00 | 5.05 | 5.15 | 4.92 | 380 |
| 1717691400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 382 |
| 1717605000 | 5.15 | 0 | 0.00 | 5 | 5.15 | 5 | 524 |
| 1717518600 | 5.15 | 0 | 0.00 | 5.1 | 5.15 | 5.1 | 603 |
| 1717432200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 42 |
| 1717173000 | 5.15 | 0 | 0.00 | 5.05 | 5.15 | 5.05 | 501 |
| 1717086600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5 | 3612 |
| 1717000200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 50 |
| 1716913800 | 5.15 | 0 | 0.00 | 5.15 | 5.2 | 5.15 | 2257 |
| 1716827400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 10 |
| 1716568200 | 5.15 | 0 | 0.00 | 5.05 | 5.15 | 5.05 | 158 |
| 1716481800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1716395400 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.05 | 219 |
| 1716309000 | 5.15 | -0.05 | -0.96 | 5.05 | 5.15 | 5.05 | 319 |
| 1716222600 | 5.2 | 0 | 0.00 | 5.05 | 5.2 | 5.05 | 11 |
| 1715963400 | 5.2 | 0.05 | 0.97 | 5.1 | 5.2 | 5.1 | 934 |
| 1715877000 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 189 |
| 1715790600 | 5.15 | 0 | 0.00 | 5.05 | 5.15 | 5.05 | 1022 |
| 1715704200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1715617800 | 5.15 | 0.1 | 1.98 | 5.15 | 5.15 | 5.05 | 740 |
| 1715358600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 105 |
| 1715272200 | 5.05 | -0.1 | -1.94 | 5.05 | 5.1 | 5.05 | 175 |
| 1715185800 | 5.15 | 0 | 0.00 | 5 | 5.15 | 5 | 303 |
| 1715099400 | 5.15 | -0.05 | -0.96 | 5.05 | 5.15 | 5.05 | 101 |
| 1715013000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 4.9 | 520 |
| 1714753800 | 5.2 | 0.2 | 4.00 | 4.84 | 5.2 | 4.84 | 2050 |
| 1714667400 | 5 | 0 | 0.00 | 5.05 | 5.05 | 4.84 | 790 |
| 1714494600 | 5 | 0.08 | 1.63 | 4.98 | 5 | 4.94 | 1553 |
| 1714408200 | 4.92 | 0.14 | 2.93 | 4.92 | 4.92 | 4.76 | 203 |
| 1714149000 | 4.78 | -0.16 | -3.24 | 4.82 | 4.84 | 4.78 | 204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
