Rapid Nutrition (ALRPD)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -20.4081632653 | 0.0098 | 0.0098 | 0.0066 | 1897948 | 0.00774198 | DE |
| 4 | -0.0096 | -55.1724137931 | 0.0174 | 0.0174 | 0.0066 | 2362442 | 0.01132325 | DE |
| 12 | -0.0364 | -82.3529411765 | 0.0442 | 0.0468 | 0.0066 | 2149426 | 0.02401803 | DE |
| 26 | -0.0442 | -85 | 0.052 | 0.093 | 0.0066 | 4241222 | 0.04390809 | DE |
| 52 | -0.0791 | -91.0241657077 | 0.0869 | 0.1388 | 0.0066 | 2961535 | 0.0457067 | DE |
| 156 | -0.0182 | -70 | 0.026 | 0.169 | 0.0001 | 18696011 | 0.00759188 | DE |
| 260 | -0.0827 | -91.3812154696 | 0.0905 | 0.324 | 0.0001 | 15193234 | 0.00808753 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 0.0068 | -0.0004 | -5.56 | 0.0074 | 0.0074 | 0.0066 | 1276527 |
| 1742405400 | 0.0072 | -0.0008 | -10.00 | 0.0076 | 0.0082 | 0.0068 | 2628943 |
| 1742319000 | 0.008 | -0.0002 | -2.44 | 0.0082 | 0.0084 | 0.007 | 2943129 |
| 1742232600 | 0.0082 | -0.0008 | -8.89 | 0.0094 | 0.0094 | 0.0082 | 1818419 |
| 1741973400 | 0.009 | -0.0008 | -8.16 | 0.0098 | 0.0098 | 0.009 | 822720 |
| 1741887000 | 0.0098 | 0 | 0.00 | 0.0102 | 0.0104 | 0.009 | 1831864 |
| 1741800600 | 0.0098 | -0.001 | -9.26 | 0.011 | 0.011 | 0.0095999 | 2288447 |
| 1741714200 | 0.0108 | -0.0012 | -10.00 | 0.012 | 0.0134 | 0.01 | 4234625 |
| 1741627800 | 0.012 | 0.0006 | 5.26 | 0.0115999 | 0.0126 | 0.011 | 1244711 |
| 1741368600 | 0.0114 | 0.0006 | 5.56 | 0.0108 | 0.0114 | 0.0092 | 4235934 |
| 1741282200 | 0.0108 | -0.0008 | -6.90 | 0.0115999 | 0.0115999 | 0.0102 | 1185162 |
| 1741195800 | 0.0115999 | 0 | 0.00 | 0.012 | 0.012 | 0.0102 | 1861419 |
| 1741109400 | 0.0115999 | -0.001 | -7.94 | 0.0126 | 0.0136 | 0.01 | 4133715 |
| 1741023000 | 0.0126 | 0.0002 | 1.61 | 0.0128 | 0.0128 | 0.012 | 252998 |
| 1740763800 | 0.0124 | 0 | 0.00 | 0.0132 | 0.014 | 0.012 | 2797109 |
| 1740677400 | 0.0124 | -0.0004 | -3.13 | 0.0128 | 0.0134 | 0.0115999 | 2791445 |
| 1740591000 | 0.0128 | -0.0016 | -11.11 | 0.0142 | 0.0144 | 0.0124 | 2714826 |
| 1740504600 | 0.0144 | -0.0006 | -4.00 | 0.0156 | 0.0156 | 0.0128 | 3846935 |
| 1740418200 | 0.015 | -0.002 | -11.76 | 0.0162 | 0.0164 | 0.013 | 3275772 |
| 1740159000 | 0.017 | -0.0004 | -2.30 | 0.0174 | 0.0174 | 0.0152 | 1064140 |
| 1740072600 | 0.0174 | -0.0002 | -1.14 | 0.0176 | 0.018 | 0.0166 | 1061173 |
| 1739986200 | 0.0176 | -0.0004 | -2.22 | 0.0176 | 0.018 | 0.0174 | 820170 |
| 1739899800 | 0.018 | 0.0006 | 3.45 | 0.0176 | 0.018 | 0.0174 | 617999 |
| 1739813400 | 0.0174 | 0.0002 | 1.16 | 0.0176 | 0.019 | 0.0174 | 901564 |
| 1739554200 | 0.0172 | -0.0004 | -2.27 | 0.018 | 0.018 | 0.0172 | 1370301 |
| 1739467800 | 0.0176 | 0.0002 | 1.15 | 0.0191999 | 0.0191999 | 0.017 | 1493885 |
| 1739381400 | 0.0174 | 0 | 0.00 | 0.0174 | 0.0174 | 0.0174 | 0 |
| 1739295000 | 0.0174 | -0.0004 | -2.25 | 0.0182 | 0.0188 | 0.0174 | 1111300 |
| 1739208600 | 0.0178 | 0.0004 | 2.30 | 0.0172 | 0.0208 | 0.0172 | 2730039 |
| 1738949400 | 0.0174 | -0.0036 | -17.14 | 0.0198 | 0.0216 | 0.017 | 3463602 |
| 1738863000 | 0.021 | -0.0004 | -1.87 | 0.0238 | 0.0238 | 0.0194 | 1781672 |
| 1738776600 | 0.0214 | -0.004 | -15.75 | 0.0256 | 0.0256 | 0.021 | 2789461 |
| 1738690200 | 0.0254 | 0.0002 | 0.79 | 0.026 | 0.026 | 0.0244 | 489503 |
| 1738603800 | 0.0252 | 0.0002 | 0.80 | 0.0246 | 0.0268 | 0.0231999 | 1810152 |
| 1738344600 | 0.025 | -0.0006 | -2.34 | 0.0258 | 0.026 | 0.023 | 1931277 |
| 1738258200 | 0.0256 | -0.001 | -3.76 | 0.0268 | 0.0272 | 0.0242 | 2560474 |
| 1738171800 | 0.0266 | -0.0026 | -8.90 | 0.0294 | 0.0294 | 0.026 | 2398838 |
| 1738085400 | 0.0292 | -0.0004 | -1.35 | 0.03 | 0.0304 | 0.0284 | 1943590 |
| 1737999000 | 0.0296 | 0 | 0.00 | 0.0296 | 0.033 | 0.029 | 1560679 |
| 1737739800 | 0.0296 | -0.002 | -6.33 | 0.033 | 0.0336 | 0.0294 | 2209528 |
| 1737653400 | 0.0316 | -0.0074 | -18.97 | 0.033 | 0.0342 | 0.0262 | 8930066 |
| 1737567000 | 0.039 | -0.0002 | -0.51 | 0.0396 | 0.0396 | 0.037 | 1815662 |
| 1737480600 | 0.0392 | 0 | 0.00 | 0.0392 | 0.0392 | 0.0392 | 0 |
| 1737394200 | 0.0392 | 0 | 0.00 | 0.0392 | 0.0402 | 0.0382 | 945718 |
| 1737135000 | 0.0392 | -0.0016 | -3.92 | 0.042 | 0.042 | 0.039 | 1354622 |
| 1737048600 | 0.0408 | -0.0004 | -0.97 | 0.042 | 0.042 | 0.039 | 610094 |
| 1736962200 | 0.0412 | -0.0036 | -8.04 | 0.045 | 0.0452 | 0.0396 | 3045901 |
| 1736875800 | 0.0448 | 0.0074 | 19.79 | 0.0394 | 0.0468 | 0.0388 | 8565172 |
| 1736789400 | 0.0374 | -0.001 | -2.60 | 0.0396 | 0.0396 | 0.036 | 2001936 |
| 1736530200 | 0.0383999 | -0.0024 | -5.88 | 0.0408 | 0.0408 | 0.0383999 | 1127312 |
| 1736443800 | 0.0408 | 0.0008 | 2.00 | 0.04 | 0.0408 | 0.0392 | 576365 |
| 1736357400 | 0.04 | -0.0014 | -3.38 | 0.04 | 0.0414 | 0.039 | 1778791 |
| 1736271000 | 0.0414 | -0.0008 | -1.90 | 0.0434 | 0.0434 | 0.04 | 2309288 |
| 1736184600 | 0.0422 | 0.0022 | 5.50 | 0.0412 | 0.046 | 0.039 | 2401268 |
| 1735925400 | 0.04 | -0.0024 | -5.66 | 0.0429999 | 0.0429999 | 0.0398 | 1579789 |
| 1735839000 | 0.0424 | 0.0014 | 3.41 | 0.042 | 0.0429999 | 0.039 | 1683649 |
| 1735666200 | 0.041 | -0.001 | -2.38 | 0.042 | 0.042 | 0.0396 | 1407375 |
| 1735579800 | 0.042 | -0.0012 | -2.78 | 0.0434 | 0.0442 | 0.0417999 | 773198 |
| 1735320600 | 0.0432 | -0.0022 | -4.85 | 0.0442 | 0.046 | 0.0432 | 1317057 |
| 1735061400 | 0.0454 | 0.0014 | 3.18 | 0.045 | 0.0482 | 0.0442 | 1440932 |
| 1734975000 | 0.044 | -0.002 | -4.35 | 0.044 | 0.0466 | 0.0429999 | 1003289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
