Reworld Media (ALREW)
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 | 0.11 | 8.8 | 1.25 | 1.44 | 1.25 | 45689 | 1.37727254 | DE |
| 4 | -0.07 | -4.8951048951 | 1.43 | 1.47 | 1.23 | 53043 | 1.32053423 | DE |
| 12 | -0.336 | -19.8113207547 | 1.696 | 1.88 | 1.212 | 80212 | 1.38190969 | DE |
| 26 | -1.02 | -42.8571428571 | 2.38 | 2.545 | 1.212 | 66296 | 1.6004088 | DE |
| 52 | -2.19 | -61.6901408451 | 3.55 | 3.655 | 1.212 | 79529 | 2.19853448 | DE |
| 156 | -4.43 | -76.5112262522 | 5.79 | 7.67 | 1.212 | 71075 | 3.91581848 | DE |
| 260 | -0.64 | -32 | 2 | 7.85 | 1.212 | 76497 | 4.12415819 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1.36 | 0.01 | 0.74 | 1.37 | 1.3799999 | 1.358 | 22332 |
| 1742491800 | 1.35 | -0.01 | -0.59 | 1.3899999 | 1.4 | 1.35 | 26070 |
| 1742405400 | 1.358 | -0.08 | -5.56 | 1.36 | 1.41 | 1.332 | 71179 |
| 1742319000 | 1.438 | 0.1 | 7.47 | 1.35 | 1.44 | 1.35 | 80292 |
| 1742232600 | 1.338 | 0.04 | 3.24 | 1.292 | 1.34 | 1.264 | 32003 |
| 1741973400 | 1.296 | 0.05 | 4.18 | 1.25 | 1.296 | 1.25 | 18903 |
| 1741887000 | 1.244 | -0.01 | -0.48 | 1.242 | 1.276 | 1.242 | 32898 |
| 1741800600 | 1.25 | -0.03 | -2.34 | 1.26 | 1.294 | 1.234 | 40221 |
| 1741714200 | 1.28 | -0.03 | -2.59 | 1.3 | 1.304 | 1.262 | 29653 |
| 1741627800 | 1.314 | 0 | 0.31 | 1.3 | 1.33 | 1.292 | 34805 |
| 1741368600 | 1.31 | -0.01 | -0.76 | 1.34 | 1.34 | 1.284 | 60443 |
| 1741282200 | 1.32 | 0.06 | 4.93 | 1.242 | 1.338 | 1.242 | 141775 |
| 1741195800 | 1.258 | 0.01 | 0.80 | 1.25 | 1.26 | 1.244 | 43473 |
| 1741109400 | 1.248 | -0.02 | -1.27 | 1.26 | 1.2689999 | 1.244 | 71686 |
| 1741023000 | 1.264 | -0.02 | -1.25 | 1.29 | 1.308 | 1.23 | 104405 |
| 1740763800 | 1.28 | -0.04 | -3.03 | 1.31 | 1.34 | 1.28 | 57017 |
| 1740677400 | 1.32 | -0.03 | -2.22 | 1.344 | 1.352 | 1.316 | 47376 |
| 1740591000 | 1.35 | -0.03 | -2.17 | 1.398 | 1.398 | 1.336 | 39896 |
| 1740504600 | 1.3799999 | -0.06 | -3.90 | 1.436 | 1.45 | 1.362 | 96928 |
| 1740418200 | 1.436 | -0 | -0.28 | 1.44 | 1.47 | 1.434 | 12706 |
| 1740159000 | 1.44 | 0.01 | 0.70 | 1.43 | 1.448 | 1.428 | 19131 |
| 1740072600 | 1.43 | -0.01 | -0.69 | 1.442 | 1.47 | 1.43 | 104439 |
| 1739986200 | 1.44 | 0 | 0.00 | 1.44 | 1.508 | 1.44 | 154413 |
| 1739899800 | 1.44 | -0.01 | -0.69 | 1.448 | 1.468 | 1.434 | 53310 |
| 1739813400 | 1.45 | 0.03 | 2.26 | 1.446 | 1.48 | 1.42 | 132992 |
| 1739554200 | 1.418 | 0.02 | 1.29 | 1.41 | 1.44 | 1.3899999 | 93389 |
| 1739467800 | 1.4 | 0.01 | 0.72 | 1.4 | 1.428 | 1.36 | 168338 |
| 1739381400 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1739295000 | 1.3899999 | 0.05 | 4.04 | 1.326 | 1.4 | 1.32 | 130405 |
| 1739208600 | 1.336 | -0 | -0.15 | 1.35 | 1.3839999 | 1.322 | 86235 |
| 1738949400 | 1.338 | 0.12 | 9.85 | 1.29 | 1.41 | 1.256 | 481534 |
| 1738863000 | 1.218 | -0.03 | -2.56 | 1.236 | 1.27 | 1.212 | 97129 |
| 1738776600 | 1.25 | 0 | 0.16 | 1.238 | 1.268 | 1.236 | 110156 |
| 1738690200 | 1.248 | -0.04 | -3.26 | 1.318 | 1.318 | 1.242 | 121390 |
| 1738603800 | 1.29 | -0.03 | -1.98 | 1.308 | 1.32 | 1.25 | 110916 |
| 1738344600 | 1.316 | 0.01 | 0.46 | 1.31 | 1.324 | 1.286 | 124852 |
| 1738258200 | 1.31 | 0.02 | 1.87 | 1.292 | 1.32 | 1.292 | 35571 |
| 1738171800 | 1.286 | -0.02 | -1.83 | 1.33 | 1.33 | 1.286 | 129557 |
| 1738085400 | 1.31 | 0.01 | 0.46 | 1.31 | 1.334 | 1.282 | 275705 |
| 1737999000 | 1.304 | -0.02 | -1.51 | 1.32 | 1.32 | 1.288 | 106831 |
| 1737739800 | 1.324 | -0.02 | -1.78 | 1.3939999 | 1.3939999 | 1.32 | 132854 |
| 1737653400 | 1.348 | -0.02 | -1.61 | 1.3899999 | 1.3899999 | 1.338 | 65668 |
| 1737567000 | 1.37 | -0.08 | -5.52 | 1.46 | 1.46 | 1.316 | 152495 |
| 1737480600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1737394200 | 1.45 | -0.04 | -2.68 | 1.49 | 1.5 | 1.43 | 53983 |
| 1737135000 | 1.49 | 0 | 0.00 | 1.488 | 1.51 | 1.484 | 50327 |
| 1737048600 | 1.49 | -0.07 | -4.49 | 1.56 | 1.56 | 1.482 | 73460 |
| 1736962200 | 1.56 | -0.07 | -4.18 | 1.6299999 | 1.6299999 | 1.56 | 21907 |
| 1736875800 | 1.6279999 | -0.03 | -1.93 | 1.65 | 1.688 | 1.612 | 96913 |
| 1736789400 | 1.66 | -0.04 | -2.35 | 1.7 | 1.7 | 1.65 | 28044 |
| 1736530200 | 1.7 | 0.04 | 2.29 | 1.672 | 1.7 | 1.662 | 6845 |
| 1736443800 | 1.662 | 0 | 0.12 | 1.67 | 1.714 | 1.6419999 | 30594 |
| 1736357400 | 1.66 | -0.13 | -7.26 | 1.8 | 1.8 | 1.66 | 37608 |
| 1736271000 | 1.79 | -0.06 | -3.14 | 1.84 | 1.84 | 1.72 | 39403 |
| 1736184600 | 1.848 | -0.01 | -0.43 | 1.84 | 1.848 | 1.794 | 18696 |
| 1735925400 | 1.856 | -0.02 | -0.96 | 1.858 | 1.868 | 1.8 | 35965 |
| 1735839000 | 1.874 | 0.07 | 4.11 | 1.76 | 1.88 | 1.76 | 57949 |
| 1735666200 | 1.8 | 0.05 | 2.97 | 1.748 | 1.826 | 1.748 | 28075 |
| 1735579800 | 1.748 | 0.08 | 4.92 | 1.696 | 1.77 | 1.668 | 33088 |
| 1735320600 | 1.666 | 0.02 | 0.97 | 1.696 | 1.696 | 1.62 | 30184 |
| 1735061400 | 1.65 | 0.01 | 0.61 | 1.616 | 1.65 | 1.616 | 9223 |
| 1734975000 | 1.6399999 | -0.02 | -1.20 | 1.652 | 1.668 | 1.61 | 48015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
