Realites (ALREA)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.4 | 1.25 | 1.27 | 1.21 | 949 | 1.2331957 | DE |
| 4 | -0.265 | -17.4342105263 | 1.52 | 1.68 | 1 | 3964 | 1.30743829 | DE |
| 12 | -0.445 | -26.1764705882 | 1.7 | 1.965 | 1 | 2845 | 1.52700905 | DE |
| 26 | -5.205 | -80.572755418 | 6.46 | 7.24 | 1 | 5100 | 2.50094863 | DE |
| 52 | -12.445 | -90.8394160584 | 13.7 | 15.05 | 1 | 3422 | 4.45921383 | DE |
| 156 | -33.045 | -96.3411078717 | 34.3 | 42 | 1 | 2073 | 16.17490085 | DE |
| 260 | -22.345 | -94.6822033898 | 23.6 | 42 | 1 | 2312 | 20.23411669 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 1.21 | -0.01 | -0.82 | 1.22 | 1.245 | 1.21 | 522 |
| 1740763800 | 1.22 | -0.01 | -0.41 | 1.21 | 1.22 | 1.21 | 487 |
| 1740677400 | 1.225 | -0.04 | -2.78 | 1.23 | 1.23 | 1.22 | 1028 |
| 1740591000 | 1.26 | 0.02 | 1.61 | 1.2649999 | 1.2649999 | 1.26 | 426 |
| 1740504600 | 1.24 | -0.05 | -3.88 | 1.25 | 1.27 | 1.22 | 2284 |
| 1740418200 | 1.29 | -0.04 | -3.01 | 1.22 | 1.29 | 1.2 | 2705 |
| 1740159000 | 1.33 | -0.01 | -0.37 | 1.26 | 1.36 | 1.21 | 5819 |
| 1740072600 | 1.335 | -0.01 | -0.37 | 1.25 | 1.335 | 1.24 | 525 |
| 1739986200 | 1.34 | 0.05 | 3.88 | 1.2549999 | 1.35 | 1.2549999 | 1265 |
| 1739899800 | 1.29 | 0.02 | 1.57 | 1.27 | 1.335 | 1.27 | 89 |
| 1739813400 | 1.27 | -0.04 | -3.05 | 1.365 | 1.365 | 1.26 | 3164 |
| 1739554200 | 1.31 | -0.02 | -1.50 | 1.28 | 1.36 | 1.26 | 4801 |
| 1739467800 | 1.33 | 0.1 | 8.13 | 1.2 | 1.45 | 1.2 | 3539 |
| 1739381400 | 1.23 | -0.11 | -8.21 | 1.3 | 1.3 | 1.23 | 572 |
| 1739295000 | 1.34 | 0.11 | 8.94 | 1.22 | 1.34 | 1.175 | 5062 |
| 1739208600 | 1.23 | -0.07 | -5.38 | 1.19 | 1.295 | 1.175 | 4688 |
| 1738949400 | 1.3 | 0.02 | 1.56 | 1.35 | 1.68 | 1.29 | 21899 |
| 1738863000 | 1.28 | -0.3 | -18.73 | 1.04 | 1.36 | 1 | 13294 |
| 1738776600 | 1.575 | 0.01 | 0.64 | 1.56 | 1.575 | 1.525 | 979 |
| 1738690200 | 1.565 | 0.05 | 3.64 | 1.52 | 1.6 | 1.51 | 2735 |
| 1738603800 | 1.51 | -0.01 | -0.66 | 1.57 | 1.6399999 | 1.51 | 1725 |
| 1738344600 | 1.52 | -0.02 | -1.30 | 1.6 | 1.6 | 1.52 | 1016 |
| 1738258200 | 1.54 | -0.03 | -1.91 | 1.57 | 1.57 | 1.52 | 1276 |
| 1738171800 | 1.57 | -0.01 | -0.63 | 1.54 | 1.58 | 1.53 | 1834 |
| 1738085400 | 1.58 | -0.04 | -2.47 | 1.55 | 1.58 | 1.55 | 554 |
| 1737999000 | 1.62 | 0.05 | 3.18 | 1.58 | 1.62 | 1.58 | 37 |
| 1737739800 | 1.57 | -0.06 | -3.68 | 1.555 | 1.59 | 1.555 | 889 |
| 1737653400 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1737567000 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1737480600 | 1.6299999 | -0.02 | -1.21 | 1.675 | 1.675 | 1.58 | 1520 |
| 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 | -0.08 | -4.65 | 1.66 | 1.69 | 1.6399999 | 1187 |
| 1733851800 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
