Realites (ALREA)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -3.57142857143 | 1.68 | 1.8 | 1.52 | 6637 | 1.63962237 | DE |
| 4 | -0.22 | -11.9565217391 | 1.84 | 1.965 | 1.52 | 3316 | 1.75568275 | DE |
| 12 | -0.335 | -17.1355498721 | 1.955 | 2.93 | 1.52 | 4147 | 2.03341217 | DE |
| 26 | -5.38 | -76.8571428571 | 7 | 7.26 | 1.5 | 4595 | 2.85043746 | DE |
| 52 | -14.98 | -90.2409638554 | 16.6 | 18.2 | 1.5 | 3228 | 5.21532079 | DE |
| 156 | -30.38 | -94.9375 | 32 | 42 | 1.5 | 2115 | 18.19490734 | DE |
| 260 | -22.73 | -93.3470225873 | 24.35 | 42 | 1.5 | 2344 | 20.97335753 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 1.62 | 0.05 | 3.18 | 1.58 | 1.62 | 1.58 | 37 |
| 1737739800 | 1.57 | -0.05 | -3.09 | 1.555 | 1.59 | 1.555 | 889 |
| 1737653400 | 1.62 | 0.03 | 1.57 | 1.6 | 1.62 | 1.595 | 1098 |
| 1737567000 | 1.595 | -0.06 | -3.33 | 1.62 | 1.6299999 | 1.52 | 3117 |
| 1737480600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1737394200 | 1.65 | -0.21 | -11.29 | 1.68 | 1.8 | 1.52 | 21443 |
| 1737135000 | 1.86 | 0.02 | 1.09 | 1.83 | 1.875 | 1.65 | 12722 |
| 1737048600 | 1.84 | 0.02 | 0.82 | 1.92 | 1.92 | 1.83 | 769 |
| 1736962200 | 1.825 | -0.08 | -3.95 | 1.91 | 1.94 | 1.81 | 1038 |
| 1736875800 | 1.9 | 0.05 | 2.70 | 1.9 | 1.9 | 1.89 | 1164 |
| 1736789400 | 1.85 | 0.02 | 0.82 | 1.81 | 1.965 | 1.81 | 4744 |
| 1736530200 | 1.835 | -0.05 | -2.39 | 1.835 | 1.835 | 1.835 | 115 |
| 1736443800 | 1.88 | 0.06 | 3.30 | 1.88 | 1.9 | 1.78 | 1188 |
| 1736357400 | 1.82 | -0.07 | -3.45 | 1.82 | 1.88 | 1.82 | 1364 |
| 1736271000 | 1.885 | 0.19 | 10.88 | 1.7 | 1.945 | 1.7 | 3704 |
| 1736184600 | 1.7 | -0.27 | -13.49 | 1.82 | 1.89 | 1.7 | 2880 |
| 1735925400 | 1.965 | 0.16 | 8.56 | 1.85 | 1.965 | 1.785 | 1120 |
| 1735839000 | 1.81 | -0.05 | -2.43 | 1.85 | 1.85 | 1.81 | 747 |
| 1735666200 | 1.855 | -0.01 | -0.27 | 1.855 | 1.855 | 1.81 | 319 |
| 1735579800 | 1.86 | 0.02 | 1.09 | 1.84 | 1.86 | 1.78 | 1264 |
| 1735320600 | 1.84 | 0 | 0.00 | 1.78 | 1.84 | 1.78 | 436 |
| 1735061400 | 1.84 | 0.03 | 1.38 | 1.815 | 1.85 | 1.78 | 1305 |
| 1734975000 | 1.815 | 0.12 | 6.76 | 1.75 | 1.835 | 1.71 | 1119 |
| 1734715800 | 1.7 | 0.05 | 3.03 | 1.66 | 1.81 | 1.66 | 6270 |
| 1734629400 | 1.65 | 0.01 | 0.61 | 1.61 | 1.65 | 1.6 | 577 |
| 1734543000 | 1.6399999 | -0.11 | -6.02 | 1.66 | 1.68 | 1.6299999 | 1049 |
| 1734456600 | 1.745 | 0.05 | 2.95 | 1.65 | 1.745 | 1.65 | 306 |
| 1734370200 | 1.695 | 0 | 0.00 | 1.79 | 1.79 | 1.65 | 1596 |
| 1734111000 | 1.695 | 0.03 | 1.50 | 1.7 | 1.7 | 1.69 | 511 |
| 1734024600 | 1.67 | 0.03 | 1.83 | 1.68 | 1.785 | 1.67 | 697 |
| 1733938200 | 1.6399999 | -0.06 | -3.53 | 1.66 | 1.69 | 1.6399999 | 1187 |
| 1733851800 | 1.7 | -0.02 | -1.16 | 1.7 | 1.7 | 1.7 | 1 |
| 1733765400 | 1.72 | -0.01 | -0.29 | 1.8 | 1.8 | 1.66 | 2404 |
| 1733506200 | 1.725 | -0.05 | -2.82 | 1.74 | 1.74 | 1.6 | 1329 |
| 1733419800 | 1.775 | -0.05 | -2.47 | 1.73 | 1.79 | 1.6299999 | 7068 |
| 1733333400 | 1.82 | 0.11 | 6.43 | 1.84 | 1.84 | 1.7 | 333 |
| 1733247000 | 1.71 | 0.08 | 4.91 | 1.6299999 | 1.71 | 1.6299999 | 287 |
| 1733160600 | 1.6299999 | 0.02 | 1.24 | 1.635 | 1.745 | 1.6299999 | 1895 |
| 1732901400 | 1.61 | -0.02 | -1.23 | 1.62 | 1.775 | 1.61 | 2154 |
| 1732815000 | 1.6299999 | -0.05 | -2.98 | 1.68 | 1.79 | 1.615 | 2920 |
| 1732728600 | 1.68 | -0.03 | -1.47 | 1.71 | 1.71 | 1.58 | 2891 |
| 1732642200 | 1.705 | 0.11 | 6.56 | 1.6399999 | 1.72 | 1.6399999 | 897 |
| 1732555800 | 1.6 | -0.16 | -8.83 | 1.79 | 1.79 | 1.6 | 3349 |
| 1732296600 | 1.755 | 0.08 | 4.46 | 1.68 | 1.76 | 1.6 | 2599 |
| 1732210200 | 1.68 | -0.09 | -5.08 | 1.775 | 1.775 | 1.61 | 3630 |
| 1732123800 | 1.77 | -0.13 | -6.84 | 1.83 | 1.885 | 1.71 | 7531 |
| 1732037400 | 1.9 | -0.07 | -3.31 | 1.805 | 1.9 | 1.805 | 3253 |
| 1731951000 | 1.965 | -0.07 | -3.20 | 2 | 2 | 1.85 | 4500 |
| 1731691800 | 2.0299999 | 0.03 | 1.50 | 1.99 | 2.05 | 1.885 | 614 |
| 1731605400 | 2 | -0.11 | -5.21 | 2.08 | 2.08 | 1.885 | 1421 |
| 1731519000 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1731432600 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1731346200 | 2.11 | -0.27 | -11.34 | 2.58 | 2.58 | 2.11 | 5126 |
| 1731087000 | 2.38 | -0.02 | -0.83 | 2.38 | 2.38 | 2.2 | 7260 |
| 1731000600 | 2.4 | -0.27 | -10.11 | 2.43 | 2.62 | 2.4 | 11113 |
| 1730914200 | 2.67 | 0.26 | 10.79 | 2.61 | 2.83 | 2.41 | 19899 |
| 1730827800 | 2.41 | 0.42 | 21.11 | 2.02 | 2.93 | 2 | 42321 |
| 1730741400 | 1.99 | -0.33 | -14.22 | 1.955 | 2.15 | 1.81 | 14430 |
| 1730482200 | 2.32 | 0.23 | 11.00 | 2.11 | 2.32 | 1.9 | 1382 |
| 1730395800 | 2.09 | -0.01 | -0.48 | 2.06 | 2.17 | 2 | 341 |
| 1730309400 | 2.1 | -0.06 | -2.78 | 2.08 | 2.15 | 2 | 1958 |
| 1730223000 | 2.16 | -0.22 | -9.24 | 2.3 | 2.3 | 2.06 | 5377 |
| 1730136600 | 2.38 | 0 | 0.00 | 2.4 | 2.4 | 2.23 | 1347 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
