Reworld Media (ALREW)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -5.68181818182 | 1.76 | 1.88 | 1.66 | 38003 | 1.84477014 | DE |
| 4 | 0.108 | 6.9587628866 | 1.552 | 1.88 | 1.55 | 32748 | 1.75315522 | DE |
| 12 | -0.54 | -24.5454545455 | 2.2 | 2.27 | 1.43 | 50247 | 1.76927866 | DE |
| 26 | -0.48 | -22.4299065421 | 2.14 | 2.57 | 1.43 | 52475 | 2.01842437 | DE |
| 52 | -1.67 | -50.1501501502 | 3.33 | 3.89 | 1.43 | 79469 | 2.66585823 | DE |
| 156 | -5.64 | -77.2602739726 | 7.3 | 7.67 | 1.43 | 71672 | 4.31530245 | DE |
| 260 | -0.93 | -35.9073359073 | 2.59 | 7.85 | 1.43 | 73837 | 4.22822449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734715800 | 1.66 | -0.08 | -4.82 | 1.742 | 1.742 | 1.652 | 5759 |
| 1734629400 | 1.744 | 0 | 0.23 | 1.72 | 1.744 | 1.652 | 17976 |
| 1734543000 | 1.74 | 0.03 | 1.99 | 1.7 | 1.744 | 1.684 | 31018 |
| 1734456600 | 1.706 | -0.08 | -4.69 | 1.796 | 1.796 | 1.706 | 19024 |
| 1734370200 | 1.79 | 0.12 | 7.44 | 1.666 | 1.794 | 1.664 | 111093 |
| 1734111000 | 1.666 | 0.08 | 4.78 | 1.59 | 1.672 | 1.59 | 46656 |
| 1734024600 | 1.59 | 0.01 | 0.38 | 1.55 | 1.596 | 1.55 | 14029 |
| 1733938200 | 1.584 | -0.02 | -1.00 | 1.552 | 1.61 | 1.552 | 10569 |
| 1733851800 | 1.6 | 0.02 | 1.39 | 1.578 | 1.6 | 1.56 | 13388 |
| 1733765400 | 1.578 | -0.02 | -1.38 | 1.58 | 1.61 | 1.54 | 39554 |
| 1733506200 | 1.6 | -0.07 | -4.19 | 1.672 | 1.672 | 1.538 | 47153 |
| 1733419800 | 1.67 | 0.03 | 1.83 | 1.6379999 | 1.67 | 1.6 | 13928 |
| 1733333400 | 1.6399999 | 0.07 | 4.59 | 1.57 | 1.678 | 1.512 | 87963 |
| 1733247000 | 1.568 | 0.1 | 6.67 | 1.46 | 1.568 | 1.43 | 109176 |
| 1733160600 | 1.47 | -0.05 | -3.29 | 1.52 | 1.552 | 1.47 | 84078 |
| 1732901400 | 1.52 | -0.02 | -1.30 | 1.548 | 1.576 | 1.52 | 41726 |
| 1732815000 | 1.54 | 0.05 | 3.36 | 1.46 | 1.56 | 1.46 | 110501 |
| 1732728600 | 1.49 | -0.02 | -1.32 | 1.51 | 1.55 | 1.46 | 56107 |
| 1732642200 | 1.51 | -0.02 | -1.31 | 1.502 | 1.524 | 1.476 | 112522 |
| 1732555800 | 1.53 | 0.01 | 0.39 | 1.5 | 1.566 | 1.5 | 73843 |
| 1732296600 | 1.524 | -0.1 | -5.93 | 1.6299999 | 1.6299999 | 1.52 | 161330 |
| 1732210200 | 1.62 | -0.11 | -6.36 | 1.77 | 1.776 | 1.6 | 76622 |
| 1732123800 | 1.73 | -0 | -0.23 | 1.73 | 1.75 | 1.72 | 17449 |
| 1732037400 | 1.734 | -0.02 | -0.91 | 1.77 | 1.78 | 1.734 | 23146 |
| 1731951000 | 1.75 | 0.05 | 2.94 | 1.698 | 1.75 | 1.698 | 25443 |
| 1731691800 | 1.7 | 0 | 0.00 | 1.72 | 1.72 | 1.68 | 17792 |
| 1731605400 | 1.7 | -0.14 | -7.71 | 1.72 | 1.72 | 1.68 | 30967 |
| 1731519000 | 1.842 | 0 | 0.00 | 1.842 | 1.842 | 1.842 | 0 |
| 1731432600 | 1.842 | 0 | 0.00 | 1.842 | 1.842 | 1.842 | 0 |
| 1731346200 | 1.842 | -0.01 | -0.43 | 1.85 | 1.86 | 1.836 | 4337 |
| 1731087000 | 1.85 | -0.01 | -0.54 | 1.86 | 1.86 | 1.85 | 4303 |
| 1731000600 | 1.86 | -0.04 | -2.11 | 1.88 | 1.882 | 1.832 | 28127 |
| 1730914200 | 1.9 | -0.02 | -0.94 | 1.92 | 1.948 | 1.868 | 57952 |
| 1730827800 | 1.918 | 0.1 | 5.27 | 1.83 | 1.936 | 1.822 | 133674 |
| 1730741400 | 1.822 | -0.04 | -2.36 | 1.85 | 1.9 | 1.822 | 29869 |
| 1730482200 | 1.866 | -0 | -0.11 | 1.87 | 1.88 | 1.846 | 35590 |
| 1730395800 | 1.868 | -0.03 | -1.68 | 1.89 | 1.91 | 1.832 | 111975 |
| 1730309400 | 1.9 | -0.1 | -5.00 | 2 | 2 | 1.89 | 42291 |
| 1730223000 | 2 | 0.02 | 1.01 | 1.98 | 2 | 1.978 | 31156 |
| 1730136600 | 1.98 | -0.08 | -3.88 | 2.0299999 | 2.05 | 1.94 | 150225 |
| 1729873800 | 2.06 | 0.01 | 0.49 | 2.05 | 2.1 | 2.05 | 31202 |
| 1729787400 | 2.05 | -0.02 | -0.97 | 2.05 | 2.13 | 2.05 | 62500 |
| 1729701000 | 2.07 | -0.07 | -3.27 | 2.1349999 | 2.1349999 | 2.02 | 45038 |
| 1729614600 | 2.14 | -0.06 | -2.73 | 2.19 | 2.2 | 2.11 | 32657 |
| 1729528200 | 2.2 | -0.02 | -0.90 | 2.2 | 2.21 | 2.18 | 67107 |
| 1729269000 | 2.22 | -0.04 | -1.55 | 2.23 | 2.24 | 2.21 | 53155 |
| 1729182600 | 2.255 | 0.05 | 2.50 | 2.2 | 2.27 | 2.2 | 92787 |
| 1729096200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1729009800 | 2.2 | -0.05 | -2.00 | 2.24 | 2.24 | 2.195 | 13094 |
| 1728923400 | 2.245 | 0.07 | 3.22 | 2.16 | 2.255 | 2.16 | 36668 |
| 1728664200 | 2.175 | -0.07 | -2.90 | 2.215 | 2.225 | 2.175 | 22665 |
| 1728577800 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1728491400 | 2.24 | -0.02 | -0.88 | 2.255 | 2.265 | 2.22 | 21481 |
| 1728405000 | 2.2599999 | 0.01 | 0.67 | 2.235 | 2.27 | 2.195 | 24155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
