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 | 0.095 | 5.65476190476 | 1.68 | 1.84 | 1.61 | 1518 | 1.63568586 | DE |
| 4 | -0.655 | -26.9547325103 | 2.43 | 2.62 | 1.6 | 4100 | 1.9792953 | DE |
| 12 | -4.545 | -71.914556962 | 6.32 | 6.96 | 1.5 | 7794 | 2.78732471 | DE |
| 26 | -10.025 | -84.9576271186 | 11.8 | 12.15 | 1.5 | 4739 | 4.06482137 | DE |
| 52 | -15.225 | -89.5588235294 | 17 | 18.2 | 1.5 | 2984 | 6.11855685 | DE |
| 156 | -26.225 | -93.6607142857 | 28 | 42 | 1.5 | 2169 | 19.89625257 | DE |
| 260 | -19.625 | -91.7056074766 | 21.4 | 42 | 1.5 | 2336 | 21.59591786 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729873800 | 2.38 | -0.04 | -1.65 | 2.22 | 2.41 | 2.22 | 2078 |
| 1729787400 | 2.42 | 0.19 | 8.52 | 2.42 | 2.42 | 2.22 | 8141 |
| 1729701000 | 2.23 | 0.02 | 0.90 | 2.21 | 2.42 | 2.12 | 6503 |
| 1729614600 | 2.21 | 0.13 | 6.25 | 2.21 | 2.22 | 2.0299999 | 3785 |
| 1729528200 | 2.08 | 0.28 | 15.56 | 1.7 | 2.24 | 1.7 | 14282 |
| 1729269000 | 1.8 | -0.22 | -10.89 | 1.88 | 1.88 | 1.7 | 9564 |
| 1729182600 | 2.02 | 0 | 0.00 | 2.08 | 2.09 | 2 | 1417 |
| 1729096200 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1729009800 | 2.02 | -0.06 | -2.88 | 1.92 | 2.1 | 1.92 | 4401 |
| 1728923400 | 2.08 | -0.18 | -7.96 | 2.1 | 2.21 | 1.91 | 23008 |
| 1728664200 | 2.2599999 | -0.15 | -6.22 | 2.27 | 2.43 | 2.06 | 18662 |
| 1728577800 | 2.41 | 0 | 0.00 | 2.41 | 2.41 | 2.41 | 0 |
| 1728491400 | 2.41 | -0.07 | -2.82 | 2.4 | 2.45 | 2.2 | 6866 |
| 1728405000 | 2.48 | -0.95 | -27.70 | 3.3 | 3.44 | 2.2 | 20809 |
| 1728318600 | 3.43 | -0.14 | -3.92 | 3.49 | 3.49 | 3.4 | 1820 |
| 1728059400 | 3.57 | -0.73 | -16.98 | 4.0599999 | 4.47 | 3.1 | 11321 |
| 1727973000 | 4.3 | 1.3 | 43.33 | 3.1 | 4.8 | 3.08 | 32877 |
| 1727886600 | 3 | 0.2 | 7.14 | 2.55 | 3.08 | 2.55 | 8107 |
| 1727800200 | 2.8 | 0.7 | 33.33 | 2.2 | 3.2 | 2.18 | 21250 |
| 1727713800 | 2.1 | 0.1 | 5.00 | 2.0099999 | 2.2 | 1.96 | 10574 |
| 1727454600 | 2 | -0.79 | -28.32 | 1.5 | 2.19 | 1.5 | 21282 |
| 1727368200 | 2.79 | -0.61 | -17.94 | 2.79 | 2.79 | 2.79 | 5547 |
| 1727281800 | 3.4 | -1.78 | -34.36 | 4.51 | 4.58 | 3.4 | 14713 |
| 1727195400 | 5.18 | -0.02 | -0.38 | 5.24 | 5.38 | 4.73 | 5786 |
| 1727109000 | 5.2 | -1 | -16.13 | 6.4 | 6.4 | 5.12 | 23688 |
| 1726849800 | 6.2 | 0.02 | 0.32 | 5.8 | 6.2 | 5.8 | 4218 |
| 1726763400 | 6.18 | -0.08 | -1.28 | 6.1 | 6.48 | 5.76 | 5742 |
| 1726677000 | 6.26 | -0.32 | -4.86 | 6.9 | 6.9 | 6.26 | 1825 |
| 1726590600 | 6.58 | -0.08 | -1.20 | 6.7 | 6.7 | 6.5599999 | 267 |
| 1726504200 | 6.66 | -0.26 | -3.76 | 6.9 | 6.9 | 6.6 | 453 |
| 1726245000 | 6.92 | 0.44 | 6.79 | 6.96 | 6.96 | 6.48 | 315 |
| 1726158600 | 6.48 | -0.42 | -6.09 | 6.32 | 6.9 | 6.32 | 314 |
| 1726072200 | 6.9 | 0.18 | 2.68 | 6.9 | 6.92 | 6.9 | 380 |
| 1725985800 | 6.72 | -0.18 | -2.61 | 6.92 | 6.94 | 6.26 | 2090 |
| 1725899400 | 6.9 | 0.32 | 4.86 | 7.04 | 7.24 | 6.58 | 1645 |
| 1725640200 | 6.58 | 0.06 | 0.92 | 6.5599999 | 6.6 | 6.12 | 978 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
