Toosla SA (ALTOO)
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 | -0.008 | -0.881057268722 | 0.908 | 0.956 | 0.84 | 8299 | 0.90683791 | DE |
| 4 | -0.07 | -7.21649484536 | 0.97 | 0.97 | 0.84 | 4999 | 0.89254001 | DE |
| 12 | 0.142 | 18.7335092348 | 0.758 | 1.305 | 0.72 | 11626 | 1.0508409 | DE |
| 26 | 0.214 | 31.195335277 | 0.686 | 1.305 | 0.552 | 12932 | 0.83752808 | DE |
| 52 | -0.45 | -33.3333333333 | 1.35 | 1.4 | 0.5 | 9708 | 0.82731934 | DE |
| 156 | -2.1 | -70 | 3 | 3.66 | 0.5 | 7136 | 1.71252176 | DE |
| 260 | -2.1 | -70 | 3 | 3.66 | 0.5 | 7136 | 1.71252176 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.9 | 0.02 | 2.27 | 0.9 | 0.9 | 0.84 | 4539 |
| 1721838600 | 0.88 | -0.02 | -2.22 | 0.898 | 0.898 | 0.84 | 12652 |
| 1721752200 | 0.9 | -0.05 | -5.26 | 0.95 | 0.956 | 0.862 | 9339 |
| 1721665800 | 0.95 | 0.042 | 4.63 | 0.854 | 0.95 | 0.854 | 9295 |
| 1721406600 | 0.908 | 0 | 0.00 | 0.908 | 0.908 | 0.908 | 0 |
| 1721320200 | 0.908 | 0 | 0.00 | 0.908 | 0.91 | 0.88 | 1911 |
| 1721233800 | 0.908 | 0.058 | 6.82 | 0.852 | 0.908 | 0.852 | 5404 |
| 1721147400 | 0.85 | 0 | 0.00 | 0.848 | 0.85 | 0.84 | 12826 |
| 1721061000 | 0.85 | -0.05 | -5.56 | 0.9 | 0.908 | 0.84 | 21099 |
| 1720801800 | 0.9 | 0 | 0.00 | 0.902 | 0.91 | 0.9 | 2678 |
| 1720715400 | 0.9 | 0 | 0.00 | 0.91 | 0.91 | 0.9 | 1116 |
| 1720629000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1512 |
| 1720542600 | 0.9 | -0.02 | -2.17 | 0.92 | 0.92 | 0.9 | 1161 |
| 1720456200 | 0.92 | -0.028 | -2.95 | 0.948 | 0.948 | 0.9 | 3618 |
| 1720197000 | 0.948 | -0.002 | -0.21 | 0.95 | 0.95 | 0.932 | 4436 |
| 1720110600 | 0.95 | -0.02 | -2.06 | 0.97 | 0.97 | 0.95 | 5613 |
| 1720024200 | 0.97 | 0.01 | 1.04 | 0.97 | 0.97 | 0.97 | 207 |
| 1719937800 | 0.96 | -0.01 | -1.03 | 0.96 | 0.96 | 0.96 | 180 |
| 1719851400 | 0.97 | 0.01 | 1.04 | 0.97 | 0.97 | 0.97 | 1006 |
| 1719592200 | 0.96 | 0 | 0.00 | 0.95 | 0.96 | 0.95 | 550 |
| 1719505800 | 0.96 | -0.01 | -1.03 | 0.97 | 0.97 | 0.96 | 380 |
| 1719419400 | 0.97 | 0.01 | 1.04 | 0.96 | 0.97 | 0.96 | 112 |
| 1719333000 | 0.96 | -0.02 | -2.04 | 1 | 1 | 0.96 | 1649 |
| 1719246600 | 0.98 | 0.03 | 3.16 | 1 | 1 | 0.98 | 10683 |
| 1718987400 | 0.95 | -0.018 | -1.86 | 0.95 | 0.968 | 0.95 | 4948 |
| 1718901000 | 0.968 | -0.032 | -3.20 | 1 | 1 | 0.95 | 5304 |
| 1718814600 | 1 | -0.01 | -0.99 | 1.0049999 | 1.03 | 1 | 14033 |
| 1718728200 | 1.01 | -0.02 | -1.46 | 1.025 | 1.025 | 1 | 6511 |
| 1718641800 | 1.025 | -0.02 | -1.44 | 1.04 | 1.04 | 1 | 6414 |
| 1718382600 | 1.04 | 0 | 0.00 | 1.04 | 1.05 | 1.04 | 6554 |
| 1718296200 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.04 | 898 |
| 1718209800 | 1.05 | 0.01 | 0.96 | 1.045 | 1.05 | 1.04 | 2732 |
| 1718123400 | 1.04 | -0.04 | -3.70 | 1.07 | 1.07 | 1.04 | 5837 |
| 1718037000 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1717777800 | 1.08 | -0.02 | -1.37 | 1.07 | 1.11 | 1.07 | 2587 |
| 1717691400 | 1.095 | -0.02 | -1.35 | 1.1299999 | 1.1299999 | 1.065 | 4142 |
| 1717605000 | 1.11 | -0.02 | -1.77 | 1.125 | 1.125 | 1.1 | 532 |
| 1717518600 | 1.1299999 | 0.04 | 3.67 | 1.15 | 1.15 | 1.12 | 7515 |
| 1717432200 | 1.09 | 0.01 | 0.93 | 1.08 | 1.09 | 1.06 | 2963 |
| 1717173000 | 1.08 | 0.02 | 1.89 | 1.06 | 1.08 | 1.06 | 2491 |
| 1717086600 | 1.06 | -0.02 | -1.85 | 1.08 | 1.09 | 1.06 | 4362 |
| 1717000200 | 1.08 | -0.01 | -0.92 | 1.09 | 1.105 | 1.06 | 1647 |
| 1716913800 | 1.09 | 0.02 | 1.87 | 1.06 | 1.25 | 1.06 | 32792 |
| 1716827400 | 1.07 | 0 | 0.00 | 1.08 | 1.08 | 1.05 | 1612 |
| 1716568200 | 1.07 | -0.01 | -0.93 | 1.08 | 1.08 | 1.07 | 124 |
| 1716481800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.04 | 5491 |
| 1716395400 | 1.09 | -0.02 | -1.80 | 1.11 | 1.11 | 1.06 | 9912 |
| 1716309000 | 1.11 | 0.02 | 1.83 | 1.09 | 1.11 | 1.09 | 4788 |
| 1716222600 | 1.09 | 0.03 | 2.83 | 1.07 | 1.09 | 1.06 | 6201 |
| 1715963400 | 1.06 | 0.07 | 7.07 | 0.996 | 1.065 | 0.982 | 6131 |
| 1715877000 | 0.99 | -0.02 | -1.98 | 1.0049999 | 1.01 | 0.97 | 5287 |
| 1715790600 | 1.01 | -0.01 | -0.98 | 0.98 | 1.02 | 0.98 | 3697 |
| 1715704200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1715617800 | 1.02 | 0.01 | 0.99 | 1.01 | 1.07 | 1.01 | 5576 |
| 1715358600 | 1.01 | -0.01 | -0.98 | 1.0149999 | 1.16 | 1.01 | 23633 |
| 1715272200 | 1.02 | -0.06 | -5.56 | 1.06 | 1.06 | 1 | 14263 |
| 1715185800 | 1.08 | -0.1 | -8.09 | 1.1299999 | 1.17 | 1.05 | 11399 |
| 1715099400 | 1.175 | -0.13 | -9.62 | 1.22 | 1.305 | 1.17 | 40627 |
| 1715013000 | 1.3 | 0.45 | 52.22 | 0.93 | 1.3 | 0.93 | 167001 |
| 1714753800 | 0.854 | 0.094 | 12.37 | 0.796 | 0.95 | 0.78 | 101712 |
| 1714667400 | 0.76 | 0.06 | 8.57 | 0.758 | 0.8 | 0.72 | 35564 |
| 1714494600 | 0.7 | -0.02 | -2.78 | 0.72 | 0.72 | 0.7 | 6297 |
| 1714408200 | 0.72 | 0 | 0.00 | 0.71 | 0.73 | 0.6959999 | 6447 |
| 1714149000 | 0.72 | -0.018 | -2.44 | 0.74 | 0.74 | 0.71 | 3593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
