Prismaflex International (ALPRI)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.2 | 6.4 | 5.75 | 335 | 6.37483602 | DE |
| 4 | 0.45 | 7.82608695652 | 5.75 | 6.4 | 5.35 | 426 | 6.03632827 | DE |
| 12 | 0.75 | 13.7614678899 | 5.45 | 6.85 | 5 | 414 | 6.15401142 | DE |
| 26 | -0.25 | -3.87596899225 | 6.45 | 6.85 | 4.98 | 267 | 6.0982543 | DE |
| 52 | 0.18 | 2.99003322259 | 6.02 | 7 | 4.98 | 271 | 6.04332818 | DE |
| 156 | -4.8 | -43.6363636364 | 11 | 11 | 4.61 | 341 | 7.08099234 | DE |
| 260 | -0.74 | -10.6628242075 | 6.94 | 22.2 | 3.64 | 1700 | 12.0071787 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 6.25 | -0.1 | -1.57 | 6.25 | 6.25 | 5.75 | 115 |
| 1738603800 | 6.35 | 0 | 0.00 | 5.8 | 6.35 | 5.8 | 444 |
| 1738344600 | 6.35 | -0.05 | -0.78 | 6.35 | 6.35 | 6.35 | 1 |
| 1738258200 | 6.4 | 0.1 | 1.59 | 6.25 | 6.4 | 6.2 | 1090 |
| 1738171800 | 6.3 | 0.05 | 0.80 | 6.2 | 6.3 | 6.2 | 27 |
| 1738085400 | 6.25 | -0.05 | -0.79 | 6.15 | 6.25 | 6.15 | 218 |
| 1737999000 | 6.3 | -0.05 | -0.79 | 6.3 | 6.35 | 5.9 | 355 |
| 1737739800 | 6.35 | 0.25 | 4.10 | 6.4 | 6.4 | 6.1 | 1103 |
| 1737653400 | 6.1 | -0.25 | -3.94 | 6.3 | 6.35 | 6.1 | 741 |
| 1737567000 | 6.35 | 0.6 | 10.43 | 6.15 | 6.35 | 6.1 | 241 |
| 1737480600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1737394200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.7 | 47 |
| 1737135000 | 5.75 | 0 | 0.00 | 5.7 | 5.75 | 5.5 | 294 |
| 1737048600 | 5.75 | 0.15 | 2.68 | 5.55 | 5.75 | 5.55 | 1895 |
| 1736962200 | 5.6 | -0.1 | -1.75 | 5.6 | 5.6 | 5.35 | 140 |
| 1736875800 | 5.7 | 0 | 0.00 | 5.65 | 5.7 | 5.4 | 217 |
| 1736789400 | 5.7 | 0 | 0.00 | 5.6 | 5.7 | 5.6 | 37 |
| 1736530200 | 5.7 | 0.05 | 0.88 | 5.6 | 5.7 | 5.6 | 31 |
| 1736443800 | 5.65 | -0.05 | -0.88 | 5.7 | 5.7 | 5.4 | 183 |
| 1736357400 | 5.7 | -0.15 | -2.56 | 5.75 | 5.8 | 5.35 | 918 |
| 1736271000 | 5.85 | 0 | 0.00 | 5.5 | 5.85 | 5.5 | 136 |
| 1736184600 | 5.85 | 0.1 | 1.74 | 5.7 | 5.85 | 5.55 | 311 |
| 1735925400 | 5.75 | 0.1 | 1.77 | 5.65 | 5.75 | 5.5 | 105 |
| 1735839000 | 5.65 | -0.2 | -3.42 | 5.8 | 5.8 | 5.65 | 11 |
| 1735666200 | 5.85 | 0.15 | 2.63 | 5.65 | 5.85 | 5.65 | 67 |
| 1735579800 | 5.7 | 0.05 | 0.88 | 5.5 | 5.7 | 5.5 | 260 |
| 1735320600 | 5.65 | -0.2 | -3.42 | 5.5 | 5.85 | 5.5 | 337 |
| 1735061400 | 5.85 | 0.15 | 2.63 | 5.95 | 5.95 | 5.5 | 271 |
| 1734975000 | 5.7 | -0.55 | -8.80 | 6.1 | 6.25 | 5.7 | 627 |
| 1734715800 | 6.25 | 0.05 | 0.81 | 6.25 | 6.25 | 6.25 | 1 |
| 1734629400 | 6.2 | -0.3 | -4.62 | 6.4 | 6.4 | 6.2 | 255 |
| 1734543000 | 6.5 | -0.2 | -2.99 | 6.7 | 6.75 | 6.2 | 325 |
| 1734456600 | 6.7 | -0.05 | -0.74 | 6.7 | 6.7 | 6.7 | 41 |
| 1734370200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 16 |
| 1734111000 | 6.75 | 0.05 | 0.75 | 6.65 | 6.8 | 6.5 | 259 |
| 1734024600 | 6.7 | 1.45 | 27.62 | 5.8 | 6.85 | 5.65 | 7164 |
| 1733938200 | 5.25 | 0 | 0.00 | 5.2 | 5.25 | 5.2 | 31 |
| 1733851800 | 5.25 | -0.05 | -0.94 | 5.35 | 5.35 | 5.05 | 509 |
| 1733765400 | 5.3 | -0.15 | -2.75 | 5.5 | 5.5 | 5.3 | 29 |
| 1733506200 | 5.45 | 0.05 | 0.93 | 5.65 | 5.65 | 5.2 | 60 |
| 1733419800 | 5.4 | -0.15 | -2.70 | 5.75 | 5.75 | 5.4 | 30 |
| 1733333400 | 5.55 | -0.15 | -2.63 | 5.4 | 5.65 | 5.4 | 258 |
| 1733247000 | 5.7 | -0.05 | -0.87 | 5.7 | 5.7 | 5.7 | 1 |
| 1733160600 | 5.75 | 0.15 | 2.68 | 5.45 | 5.75 | 5 | 211 |
| 1732901400 | 5.6 | -0.05 | -0.88 | 5.65 | 5.7 | 5.35 | 188 |
| 1732815000 | 5.65 | -0.1 | -1.74 | 5.6 | 5.65 | 5.25 | 1529 |
| 1732728600 | 5.75 | 0.3 | 5.50 | 5.45 | 5.75 | 5.45 | 211 |
| 1732642200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 1 |
| 1732555800 | 5.45 | -0.1 | -1.80 | 5.5 | 5.5 | 5.3 | 81 |
| 1732296600 | 5.55 | -0.1 | -1.77 | 5.65 | 5.65 | 5.4 | 51 |
| 1732210200 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.15 | 346 |
| 1732123800 | 5.65 | -0.1 | -1.74 | 5.65 | 5.65 | 5.45 | 92 |
| 1732037400 | 5.75 | -0.15 | -2.54 | 5.85 | 5.9 | 5.35 | 545 |
| 1731951000 | 5.9 | 0.1 | 1.72 | 5.75 | 5.9 | 5.75 | 65 |
| 1731691800 | 5.8 | 0 | 0.00 | 5.7 | 5.8 | 5.7 | 47 |
| 1731605400 | 5.8 | -0.05 | -0.85 | 5.45 | 5.8 | 5.2 | 192 |
| 1731519000 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1731432600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1731346200 | 5.85 | -0.1 | -1.68 | 5.9 | 5.95 | 5.35 | 264 |
| 1731087000 | 5.95 | 0.45 | 8.18 | 5.65 | 5.95 | 5.65 | 596 |
| 1731000600 | 5.5 | 0.15 | 2.80 | 5.3 | 5.5 | 5.25 | 264 |
| 1730914200 | 5.35 | 0 | 0.00 | 5.3 | 5.35 | 5.3 | 30 |
| 1730827800 | 5.35 | -0.15 | -2.73 | 5.35 | 5.35 | 5.35 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
