Spartoo (ALSPT)
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 | -0.065 | -12.2641509434 | 0.53 | 0.53 | 0.46 | 10957 | 0.46618726 | DE |
| 4 | -0.107 | -18.7062937063 | 0.572 | 0.582 | 0.46 | 25519 | 0.49604303 | DE |
| 12 | -0.001 | -0.214592274678 | 0.466 | 0.69 | 0.46 | 34945 | 0.56229342 | DE |
| 26 | -0.004 | -0.852878464819 | 0.469 | 0.69 | 0.38 | 30190 | 0.52082499 | DE |
| 52 | -0.091 | -16.3669064748 | 0.556 | 0.728 | 0.313 | 35951 | 0.49210871 | DE |
| 156 | -6.095 | -92.9115853659 | 6.56 | 6.59 | 0.313 | 27457 | 1.07986782 | DE |
| 260 | -5.995 | -92.8018575851 | 6.46 | 6.59 | 0.313 | 27285 | 1.13686617 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.465 | -0.005 | -1.06 | 0.473 | 0.484 | 0.464 | 4983 |
| 1721838600 | 0.47 | 0.01 | 2.17 | 0.476 | 0.483 | 0.466 | 8645 |
| 1721752200 | 0.46 | -0.013 | -2.75 | 0.49 | 0.49 | 0.46 | 24186 |
| 1721665800 | 0.473 | -0.011 | -2.27 | 0.474 | 0.496 | 0.473 | 9998 |
| 1721406600 | 0.484 | 0 | 0.00 | 0.484 | 0.484 | 0.484 | 0 |
| 1721320200 | 0.484 | -0.006 | -1.22 | 0.49 | 0.49 | 0.484 | 2266 |
| 1721233800 | 0.49 | -0.01 | -2.00 | 0.5 | 0.51 | 0.49 | 5254 |
| 1721147400 | 0.5 | -0.008 | -1.57 | 0.5 | 0.51 | 0.495 | 11584 |
| 1721061000 | 0.508 | -0.004 | -0.78 | 0.504 | 0.512 | 0.496 | 22930 |
| 1720801800 | 0.512 | -0.006 | -1.16 | 0.514 | 0.514 | 0.478 | 29069 |
| 1720715400 | 0.518 | 0.002 | 0.39 | 0.51 | 0.518 | 0.504 | 12961 |
| 1720629000 | 0.516 | 0.024 | 4.88 | 0.496 | 0.516 | 0.492 | 5586 |
| 1720542600 | 0.492 | -0.008 | -1.60 | 0.506 | 0.524 | 0.492 | 53504 |
| 1720456200 | 0.5 | 0 | 0.00 | 0.498 | 0.504 | 0.491 | 25328 |
| 1720197000 | 0.5 | 0.025 | 5.26 | 0.478 | 0.5 | 0.478 | 70524 |
| 1720110600 | 0.475 | -0.071 | -13.00 | 0.522 | 0.54 | 0.47 | 158074 |
| 1720024200 | 0.546 | -0.006 | -1.09 | 0.548 | 0.548 | 0.526 | 9398 |
| 1719937800 | 0.552 | -0.002 | -0.36 | 0.554 | 0.554 | 0.552 | 5686 |
| 1719851400 | 0.554 | -0.026 | -4.48 | 0.562 | 0.574 | 0.554 | 29041 |
| 1719592200 | 0.58 | 0.0100001 | 1.75 | 0.5719999 | 0.582 | 0.554 | 14381 |
| 1719505800 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.594 | 0.5699999 | 65985 |
| 1719419400 | 0.59 | -0.012 | -1.99 | 0.612 | 0.614 | 0.59 | 25020 |
| 1719333000 | 0.602 | -0.054 | -8.23 | 0.65 | 0.65 | 0.59 | 68713 |
| 1719246600 | 0.656 | -0.03 | -4.37 | 0.676 | 0.676 | 0.622 | 29943 |
| 1718987400 | 0.686 | -0.004 | -0.58 | 0.686 | 0.686 | 0.644 | 61633 |
| 1718901000 | 0.6899999 | 0.0119999 | 1.77 | 0.6879999 | 0.6899999 | 0.672 | 13535 |
| 1718814600 | 0.678 | 0.004 | 0.59 | 0.674 | 0.6899999 | 0.64 | 88689 |
| 1718728200 | 0.674 | 0.058 | 9.42 | 0.616 | 0.68 | 0.616 | 82445 |
| 1718641800 | 0.616 | 0.018 | 3.01 | 0.6 | 0.616 | 0.5639999 | 52468 |
| 1718382600 | 0.598 | -0.032 | -5.08 | 0.63 | 0.65 | 0.596 | 65950 |
| 1718296200 | 0.63 | 0.08 | 14.55 | 0.554 | 0.63 | 0.552 | 51190 |
| 1718209800 | 0.55 | -0.01 | -1.79 | 0.558 | 0.5659999 | 0.548 | 6203 |
| 1718123400 | 0.56 | -0.004 | -0.71 | 0.55 | 0.56 | 0.548 | 3219 |
| 1718037000 | 0.5639999 | 0 | 0.00 | 0.5639999 | 0.5639999 | 0.5639999 | 0 |
| 1717777800 | 0.5639999 | -0.026 | -4.41 | 0.586 | 0.588 | 0.562 | 13801 |
| 1717691400 | 0.59 | 0.0180001 | 3.15 | 0.5719999 | 0.59 | 0.5719999 | 4081 |
| 1717605000 | 0.5719999 | -0.046 | -7.44 | 0.596 | 0.596 | 0.5719999 | 19038 |
| 1717518600 | 0.618 | 0.014 | 2.32 | 0.6 | 0.62 | 0.59 | 10836 |
| 1717432200 | 0.604 | 0.05 | 9.03 | 0.552 | 0.608 | 0.55 | 56836 |
| 1717173000 | 0.554 | 0.014 | 2.59 | 0.544 | 0.554 | 0.542 | 656 |
| 1717086600 | 0.54 | -0.008 | -1.46 | 0.548 | 0.55 | 0.538 | 4843 |
| 1717000200 | 0.548 | -0.01 | -1.79 | 0.55 | 0.55 | 0.548 | 2456 |
| 1716913800 | 0.558 | -0.01 | -1.76 | 0.546 | 0.558 | 0.538 | 11078 |
| 1716827400 | 0.5679999 | 0 | 0.00 | 0.5679999 | 0.5679999 | 0.53 | 21121 |
| 1716568200 | 0.5679999 | 0.0139999 | 2.53 | 0.556 | 0.5679999 | 0.548 | 7163 |
| 1716481800 | 0.554 | -0.04 | -6.73 | 0.59 | 0.59 | 0.554 | 38627 |
| 1716395400 | 0.594 | 0.004 | 0.68 | 0.594 | 0.606 | 0.58 | 39970 |
| 1716309000 | 0.59 | 0.046 | 8.46 | 0.548 | 0.634 | 0.548 | 96978 |
| 1716222600 | 0.544 | 0.002 | 0.37 | 0.548 | 0.558 | 0.544 | 5452 |
| 1715963400 | 0.542 | -0.016 | -2.87 | 0.562 | 0.5679999 | 0.542 | 20089 |
| 1715877000 | 0.558 | -0.016 | -2.79 | 0.56 | 0.582 | 0.52 | 47893 |
| 1715790600 | 0.574 | 0.096 | 20.08 | 0.48 | 0.578 | 0.47 | 116543 |
| 1715704200 | 0.478 | 0 | 0.00 | 0.478 | 0.478 | 0.478 | 0 |
| 1715617800 | 0.478 | -0.01 | -2.05 | 0.488 | 0.488 | 0.462 | 19941 |
| 1715358600 | 0.488 | -0.002 | -0.41 | 0.5 | 0.5 | 0.488 | 4906 |
| 1715272200 | 0.49 | -0.03 | -5.77 | 0.536 | 0.536 | 0.49 | 41681 |
| 1715185800 | 0.52 | -0.008 | -1.52 | 0.536 | 0.588 | 0.52 | 53553 |
| 1715099400 | 0.528 | -0.026 | -4.69 | 0.548 | 0.6 | 0.518 | 110911 |
| 1715013000 | 0.554 | 0.06 | 12.15 | 0.502 | 0.58 | 0.49 | 124879 |
| 1714753800 | 0.494 | 0.028 | 6.01 | 0.466 | 0.518 | 0.466 | 41160 |
| 1714667400 | 0.466 | 0.006 | 1.30 | 0.46 | 0.466 | 0.452 | 8122 |
| 1714494600 | 0.46 | -0.006 | -1.29 | 0.452 | 0.48 | 0.452 | 16495 |
| 1714408200 | 0.466 | 0.018 | 4.02 | 0.447 | 0.466 | 0.436 | 20041 |
| 1714149000 | 0.448 | 0.012 | 2.75 | 0.448 | 0.448 | 0.435 | 4826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
