Realites (ALREA)
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 | -1.9 | -18.6274509804 | 10.2 | 10.2 | 7 | 9836 | 8.19229443 | DE |
| 4 | -4.55 | -35.4085603113 | 12.85 | 12.85 | 7 | 4144 | 9.4859834 | DE |
| 12 | -5.75 | -40.9252669039 | 14.05 | 14.7 | 7 | 2235 | 10.79137261 | DE |
| 26 | -8.85 | -51.6034985423 | 17.15 | 18.2 | 7 | 1674 | 12.56402321 | DE |
| 52 | -16.2 | -66.1224489796 | 24.5 | 25.4 | 7 | 1301 | 15.46988702 | DE |
| 156 | -20.4 | -71.0801393728 | 28.7 | 42 | 7 | 1954 | 27.58446951 | DE |
| 260 | -15.05 | -64.4539614561 | 23.35 | 42 | 7 | 2358 | 25.01641207 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 8.3 | -0.04 | -0.48 | 8.4 | 8.4 | 7.88 | 3276 |
| 1718901000 | 8.34 | 0.84 | 11.20 | 7 | 8.38 | 7 | 12770 |
| 1718814600 | 7.5 | -0.44 | -5.54 | 7.88 | 8.38 | 7.1 | 12233 |
| 1718728200 | 7.94 | -1.96 | -19.80 | 9.3 | 9.68 | 7.74 | 17014 |
| 1718641800 | 9.9 | 0.32 | 3.34 | 10 | 10 | 9.5 | 2922 |
| 1718382600 | 9.58 | -0.82 | -7.88 | 10.2 | 10.2 | 9.5 | 4241 |
| 1718296200 | 10.4 | 0.1 | 0.97 | 10.1 | 10.4 | 10.1 | 578 |
| 1718209800 | 10.3 | 0.1 | 0.98 | 10.1 | 10.55 | 9.74 | 2986 |
| 1718123400 | 10.2 | -1.65 | -13.92 | 11 | 11.35 | 10.05 | 8336 |
| 1718037000 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1717777800 | 11.85 | -0.1 | -0.84 | 11.9 | 12 | 11.45 | 1220 |
| 1717691400 | 11.95 | 0.15 | 1.27 | 11.7 | 12.05 | 11.7 | 668 |
| 1717605000 | 11.8 | -0.4 | -3.28 | 11.8 | 12.15 | 11.6 | 1580 |
| 1717518600 | 12.2 | 0 | 0.00 | 12.25 | 12.35 | 12 | 611 |
| 1717432200 | 12.2 | -0.1 | -0.81 | 12.3 | 12.3 | 11.8 | 642 |
| 1717173000 | 12.3 | 0.1 | 0.82 | 12.15 | 12.3 | 11.85 | 940 |
| 1717086600 | 12.2 | -0.1 | -0.81 | 12.2 | 12.2 | 11.55 | 990 |
| 1717000200 | 12.3 | 0.25 | 2.07 | 12.1 | 12.3 | 11.1 | 5247 |
| 1716913800 | 12.05 | -0.25 | -2.03 | 12.25 | 12.25 | 11.85 | 1242 |
| 1716827400 | 12.3 | -0.25 | -1.99 | 11.6 | 12.6 | 11.6 | 3660 |
| 1716568200 | 12.55 | -0.45 | -3.46 | 12.85 | 12.85 | 12.45 | 1273 |
| 1716481800 | 13 | 0.4 | 3.17 | 12.5 | 13.05 | 12.5 | 1722 |
| 1716395400 | 12.6 | 0.1 | 0.80 | 12.5 | 12.6 | 12.4 | 1666 |
| 1716309000 | 12.5 | -0.5 | -3.85 | 13.1 | 13.1 | 12.5 | 3679 |
| 1716222600 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 12.8 | 1446 |
| 1715963400 | 13.25 | 0.4 | 3.11 | 12.8 | 13.25 | 12.65 | 757 |
| 1715877000 | 12.85 | -0.45 | -3.38 | 13.2 | 13.3 | 12.8 | 1489 |
| 1715790600 | 13.3 | 0.3 | 2.31 | 13 | 13.3 | 13 | 510 |
| 1715704200 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1715617800 | 13 | -1.05 | -7.47 | 14.05 | 14.05 | 12.75 | 4773 |
| 1715358600 | 14.05 | -0.1 | -0.71 | 14.2 | 14.2 | 14 | 591 |
| 1715272200 | 14.15 | 0.3 | 2.17 | 13.85 | 14.25 | 13.55 | 1017 |
| 1715185800 | 13.85 | 0.25 | 1.84 | 13.55 | 13.9 | 13.55 | 381 |
| 1715099400 | 13.6 | 0.1 | 0.74 | 13.5 | 13.6 | 13.4 | 273 |
| 1715013000 | 13.5 | 0.15 | 1.12 | 13.4 | 13.6 | 13.4 | 1924 |
| 1714753800 | 13.35 | -0.25 | -1.84 | 13.5 | 13.5 | 13.3 | 627 |
| 1714667400 | 13.6 | -0.3 | -2.16 | 13.9 | 13.9 | 13.5 | 499 |
| 1714494600 | 13.9 | 0.6 | 4.51 | 13.25 | 14 | 13 | 687 |
| 1714408200 | 13.3 | 0.8 | 6.40 | 12.5 | 13.3 | 12.5 | 2004 |
| 1714149000 | 12.5 | -0.5 | -3.85 | 13 | 13 | 12.3 | 2197 |
| 1714062600 | 13 | 0 | 0.00 | 12.6 | 13 | 12.6 | 981 |
| 1713976200 | 13 | -0.1 | -0.76 | 13.1 | 13.15 | 13 | 371 |
| 1713889800 | 13.1 | 0 | 0.00 | 13.1 | 13.15 | 12.7 | 312 |
| 1713803400 | 13.1 | -0.05 | -0.38 | 12.75 | 13.1 | 12.6 | 1185 |
| 1713544200 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13 | 141 |
| 1713457800 | 13.15 | 0 | 0.00 | 13.1 | 13.15 | 13.1 | 52 |
| 1713371400 | 13.15 | 0 | 0.00 | 13.05 | 13.15 | 13 | 834 |
| 1713285000 | 13.15 | -0.45 | -3.31 | 13.6 | 13.95 | 13.15 | 431 |
| 1713198600 | 13.6 | 0.15 | 1.12 | 13.5 | 13.75 | 13.05 | 2228 |
| 1712939400 | 13.45 | -0.45 | -3.24 | 14 | 14 | 13.45 | 612 |
| 1712853000 | 13.9 | 0 | 0.00 | 13.9 | 13.95 | 13.8 | 175 |
| 1712766600 | 13.9 | -0.1 | -0.71 | 14 | 14 | 13.2 | 727 |
| 1712680200 | 14 | -0.05 | -0.36 | 14.05 | 14.05 | 13.55 | 860 |
| 1712593800 | 14.05 | 0.15 | 1.08 | 14.1 | 14.1 | 13.7 | 524 |
| 1712334600 | 13.9 | -0.15 | -1.07 | 14.1 | 14.1 | 13.7 | 434 |
| 1712248200 | 14.05 | -0.1 | -0.71 | 13.9 | 14.1 | 13.9 | 527 |
| 1712161800 | 14.15 | 0.85 | 6.39 | 13.35 | 14.25 | 13.1 | 1342 |
| 1712075400 | 13.3 | -1.65 | -11.04 | 14.05 | 14.7 | 13.3 | 5671 |
| 1711647000 | 14.95 | 0.05 | 0.34 | 14.8 | 14.95 | 14.2 | 1839 |
| 1711560600 | 14.9 | 0.15 | 1.02 | 14.75 | 15.05 | 14.25 | 792 |
| 1711474200 | 14.75 | 0.3 | 2.08 | 14.45 | 14.8 | 14.3 | 688 |
| 1711387800 | 14.45 | -0.45 | -3.02 | 14.5 | 14.8 | 14.2 | 1190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
