Roctool (ALROC)
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 | -0.021 | -6.17647058824 | 0.34 | 0.34 | 0.319 | 7243 | 0.33103079 | DE |
| 4 | -0.1 | -23.8663484487 | 0.419 | 0.422 | 0.278 | 4985 | 0.33742993 | DE |
| 12 | -0.239 | -42.8315412186 | 0.558 | 0.572 | 0.278 | 3530 | 0.41008003 | DE |
| 26 | -0.701 | -68.7254901961 | 1.02 | 1.04 | 0.278 | 5306 | 0.58139834 | DE |
| 52 | -1.616 | -83.5142118863 | 1.935 | 2.25 | 0.278 | 5597 | 1.09130709 | DE |
| 156 | -3.941 | -92.5117370892 | 4.26 | 5.9 | 0.278 | 9365 | 3.18504977 | DE |
| 260 | -3.681 | -92.025 | 4 | 5.9 | 0.278 | 9663 | 3.03014447 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 0.33 | 0 | 0.00 | 0.331 | 0.331 | 0.33 | 501 |
| 1732037400 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 1 |
| 1731951000 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 25740 |
| 1731691800 | 0.34 | 0.021 | 6.58 | 0.321 | 0.34 | 0.321 | 7001 |
| 1731605400 | 0.319 | -0.021 | -6.18 | 0.34 | 0.34 | 0.319 | 2971 |
| 1731519000 | 0.34 | -0.04 | -10.53 | 0.377 | 0.377 | 0.34 | 4001 |
| 1731432600 | 0.38 | 0 | 0.00 | 0.379 | 0.38 | 0.369 | 601 |
| 1731346200 | 0.38 | 0.09 | 31.03 | 0.28 | 0.38 | 0.28 | 16835 |
| 1731087000 | 0.29 | -0.01 | -3.33 | 0.299 | 0.3 | 0.29 | 801 |
| 1731000600 | 0.3 | 0.02 | 7.14 | 0.2859999 | 0.3 | 0.2849999 | 704 |
| 1730914200 | 0.28 | 0 | 0.00 | 0.281 | 0.3 | 0.28 | 2769 |
| 1730827800 | 0.28 | -0.02 | -6.67 | 0.29 | 0.29 | 0.28 | 4301 |
| 1730741400 | 0.3 | 0.007 | 2.39 | 0.293 | 0.31 | 0.281 | 935 |
| 1730482200 | 0.293 | -0.007 | -2.33 | 0.301 | 0.301 | 0.278 | 3983 |
| 1730395800 | 0.3 | -0.05 | -14.29 | 0.351 | 0.367 | 0.3 | 8405 |
| 1730309400 | 0.35 | -0.054 | -13.37 | 0.403 | 0.403 | 0.35 | 8881 |
| 1730223000 | 0.404 | 0.001 | 0.25 | 0.404 | 0.404 | 0.404 | 1 |
| 1730136600 | 0.403 | -0.016 | -3.82 | 0.422 | 0.422 | 0.403 | 4332 |
| 1729873800 | 0.419 | 0.0110001 | 2.70 | 0.4089999 | 0.419 | 0.4089999 | 464 |
| 1729787400 | 0.4079999 | -0.011 | -2.63 | 0.419 | 0.419 | 0.4079999 | 1111 |
| 1729701000 | 0.419 | 0.004 | 0.96 | 0.44 | 0.44 | 0.419 | 1010 |
| 1729614600 | 0.415 | 0.011 | 2.72 | 0.4069999 | 0.44 | 0.4069999 | 11406 |
| 1729528200 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1729269000 | 0.404 | -0.036 | -8.18 | 0.439 | 0.439 | 0.404 | 551 |
| 1729182600 | 0.44 | 0 | 0.00 | 0.439 | 0.44 | 0.439 | 501 |
| 1729096200 | 0.44 | 0.0300001 | 7.32 | 0.4099999 | 0.44 | 0.4099999 | 74 |
| 1729009800 | 0.4099999 | -0.04 | -8.89 | 0.449 | 0.449 | 0.39 | 3479 |
| 1728923400 | 0.45 | 0.03 | 7.14 | 0.421 | 0.45 | 0.42 | 6086 |
| 1728664200 | 0.42 | 0 | 0.00 | 0.421 | 0.421 | 0.42 | 201 |
| 1728577800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 1 |
| 1728491400 | 0.42 | -0.03 | -6.67 | 0.45 | 0.45 | 0.42 | 13407 |
| 1728405000 | 0.45 | 0.02 | 4.65 | 0.431 | 0.45 | 0.431 | 326 |
| 1728318600 | 0.43 | -0.01 | -2.27 | 0.439 | 0.439 | 0.43 | 1278 |
| 1728059400 | 0.44 | -0.011 | -2.44 | 0.451 | 0.48 | 0.44 | 1883 |
| 1727973000 | 0.451 | 0.001 | 0.22 | 0.451 | 0.451 | 0.451 | 1 |
| 1727886600 | 0.45 | -0.02 | -4.26 | 0.46 | 0.48 | 0.45 | 866 |
| 1727800200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 1 |
| 1727713800 | 0.47 | -0.001 | -0.21 | 0.471 | 0.471 | 0.47 | 6801 |
| 1727454600 | 0.471 | 0.001 | 0.21 | 0.471 | 0.471 | 0.471 | 1 |
| 1727368200 | 0.47 | -0.03 | -6.00 | 0.499 | 0.499 | 0.47 | 101 |
| 1727281800 | 0.5 | 0.028 | 5.93 | 0.472 | 0.5 | 0.47 | 1990 |
| 1727195400 | 0.472 | -0.032 | -6.35 | 0.504 | 0.504 | 0.471 | 5142 |
| 1727109000 | 0.504 | 0 | 0.00 | 0.504 | 0.504 | 0.504 | 1 |
| 1726849800 | 0.504 | 0.023 | 4.78 | 0.482 | 0.508 | 0.482 | 3985 |
| 1726763400 | 0.481 | 0.001 | 0.21 | 0.481 | 0.481 | 0.481 | 1 |
| 1726677000 | 0.48 | 0 | 0.00 | 0.48 | 0.526 | 0.48 | 421 |
| 1726590600 | 0.48 | -0.042 | -8.05 | 0.522 | 0.55 | 0.48 | 6752 |
| 1726504200 | 0.522 | 0 | 0.00 | 0.522 | 0.522 | 0.522 | 1 |
| 1726245000 | 0.522 | 0.02 | 3.98 | 0.522 | 0.524 | 0.522 | 44 |
| 1726158600 | 0.502 | -0.018 | -3.46 | 0.518 | 0.56 | 0.48 | 6381 |
| 1726072200 | 0.52 | 0.04 | 8.33 | 0.522 | 0.522 | 0.48 | 1001 |
| 1725985800 | 0.48 | -0.02 | -4.00 | 0.5 | 0.522 | 0.48 | 3660 |
| 1725899400 | 0.5 | -0.02 | -3.85 | 0.518 | 0.518 | 0.48 | 3731 |
| 1725640200 | 0.52 | 0 | 0.00 | 0.518 | 0.52 | 0.48 | 232 |
| 1725553800 | 0.52 | 0.002 | 0.39 | 0.518 | 0.52 | 0.445 | 745 |
| 1725467400 | 0.518 | 0.038 | 7.92 | 0.481 | 0.52 | 0.44 | 7205 |
| 1725381000 | 0.48 | -0.04 | -7.69 | 0.518 | 0.518 | 0.48 | 541 |
| 1725294600 | 0.52 | -0.012 | -2.26 | 0.53 | 0.53 | 0.48 | 10640 |
| 1725035400 | 0.532 | -0.002 | -0.37 | 0.56 | 0.5719999 | 0.532 | 5777 |
| 1724949000 | 0.534 | -0.024 | -4.30 | 0.558 | 0.558 | 0.516 | 506 |
| 1724862600 | 0.558 | -0.002 | -0.36 | 0.558 | 0.558 | 0.558 | 1 |
| 1724776200 | 0.56 | 0.04 | 7.69 | 0.526 | 0.56 | 0.52 | 4869 |
| 1724689800 | 0.52 | 0 | 0.00 | 0.524 | 0.524 | 0.52 | 383 |
| 1724430600 | 0.52 | 0.008 | 1.56 | 0.5 | 0.52 | 0.5 | 1296 |
| 1724344200 | 0.512 | 0.002 | 0.39 | 0.512 | 0.512 | 0.512 | 1577 |
| 1724257800 | 0.51 | 0.01 | 2.00 | 0.502 | 0.54 | 0.502 | 1126 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
