Upergy (ALUPG)
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 | -0.1 | -5.12820512821 | 1.95 | 2.14 | 1.76 | 8867 | 1.94416791 | DE |
| 4 | 0.16 | 9.4674556213 | 1.69 | 2.92 | 1.54 | 21237 | 2.15889804 | DE |
| 12 | 0.08 | 4.5197740113 | 1.77 | 2.92 | 1.53 | 8910 | 2.10094511 | DE |
| 26 | -0.1 | -5.12820512821 | 1.95 | 2.92 | 1.35 | 5756 | 1.97993258 | DE |
| 52 | -0.35 | -15.9090909091 | 2.2 | 2.92 | 1.35 | 3945 | 1.97683413 | DE |
| 156 | -2.27 | -55.0970873786 | 4.12 | 4.7 | 1.2 | 1610 | 1.9309166 | DE |
| 260 | -3.05 | -62.2448979592 | 4.9 | 5.5 | 1.2 | 1275 | 2.47364498 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 1.85 | -0.01 | -0.54 | 1.85 | 1.89 | 1.84 | 3139 |
| 1742232600 | 1.86 | -0.06 | -3.13 | 1.99 | 1.99 | 1.86 | 7027 |
| 1741973400 | 1.92 | -0.14 | -6.80 | 2 | 2 | 1.91 | 7581 |
| 1741887000 | 2.06 | 0.11 | 5.64 | 2 | 2.14 | 1.98 | 8320 |
| 1741800600 | 1.95 | -0.02 | -1.02 | 1.95 | 1.97 | 1.76 | 18267 |
| 1741714200 | 1.97 | -0.23 | -10.45 | 2.12 | 2.12 | 1.95 | 26575 |
| 1741627800 | 2.2 | 0.06 | 2.80 | 2.16 | 2.3 | 2.04 | 25865 |
| 1741368600 | 2.14 | -0.22 | -9.32 | 2.5 | 2.92 | 2.14 | 104477 |
| 1741282200 | 2.36 | 0.42 | 21.65 | 1.98 | 2.36 | 1.95 | 166111 |
| 1741195800 | 1.94 | 0.15 | 8.38 | 1.78 | 1.95 | 1.7 | 32283 |
| 1741109400 | 1.79 | -0.06 | -3.24 | 1.83 | 1.83 | 1.72 | 3360 |
| 1741023000 | 1.85 | 0.23 | 14.20 | 1.61 | 1.93 | 1.61 | 7183 |
| 1740763800 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.6299999 | 1.54 | 6311 |
| 1740677400 | 1.6399999 | -0.04 | -2.38 | 1.6399999 | 1.6399999 | 1.6399999 | 51 |
| 1740591000 | 1.68 | -0.01 | -0.59 | 1.65 | 1.68 | 1.65 | 1021 |
| 1740504600 | 1.69 | 0 | 0.00 | 1.67 | 1.69 | 1.67 | 1021 |
| 1740418200 | 1.69 | -0.01 | -0.59 | 1.68 | 1.69 | 1.68 | 1597 |
| 1740159000 | 1.7 | 0.04 | 2.41 | 1.66 | 1.7 | 1.66 | 2001 |
| 1740072600 | 1.66 | 0.05 | 3.11 | 1.61 | 1.66 | 1.61 | 601 |
| 1739986200 | 1.61 | -0.09 | -5.29 | 1.69 | 1.69 | 1.61 | 1944 |
| 1739899800 | 1.7 | 0 | 0.00 | 1.69 | 1.7 | 1.69 | 1944 |
| 1739813400 | 1.7 | 0.05 | 3.03 | 1.62 | 1.7 | 1.62 | 970 |
| 1739554200 | 1.65 | 0 | 0.00 | 1.66 | 1.7 | 1.65 | 1901 |
| 1739467800 | 1.65 | -0.03 | -1.79 | 1.67 | 1.69 | 1.65 | 610 |
| 1739381400 | 1.68 | -0.01 | -0.59 | 1.67 | 1.69 | 1.67 | 1293 |
| 1739295000 | 1.69 | 0 | 0.00 | 1.66 | 1.69 | 1.66 | 778 |
| 1739208600 | 1.69 | -0.01 | -0.59 | 1.68 | 1.75 | 1.61 | 5065 |
| 1738949400 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.7 | 7 |
| 1738863000 | 1.75 | 0.06 | 3.55 | 1.68 | 1.75 | 1.68 | 2811 |
| 1738776600 | 1.69 | 0.09 | 5.62 | 1.59 | 1.73 | 1.59 | 3581 |
| 1738690200 | 1.6 | -0.07 | -4.19 | 1.6399999 | 1.6399999 | 1.6 | 901 |
| 1738603800 | 1.67 | 0.04 | 2.45 | 1.6299999 | 1.68 | 1.6299999 | 4065 |
| 1738344600 | 1.6299999 | -0.02 | -1.21 | 1.62 | 1.6299999 | 1.62 | 811 |
| 1738258200 | 1.65 | 0.06 | 3.77 | 1.59 | 1.65 | 1.59 | 1075 |
| 1738171800 | 1.59 | -0.01 | -0.63 | 1.59 | 1.59 | 1.59 | 1 |
| 1738085400 | 1.6 | 0.03 | 1.91 | 1.56 | 1.6 | 1.55 | 551 |
| 1737999000 | 1.57 | -0.06 | -3.68 | 1.58 | 1.58 | 1.57 | 53 |
| 1737739800 | 1.6299999 | -0.03 | -1.81 | 1.53 | 1.6299999 | 1.53 | 1050 |
| 1737653400 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1737567000 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1737480600 | 1.66 | -0.01 | -0.60 | 1.66 | 1.66 | 1.66 | 1 |
| 1737394200 | 1.67 | -0.01 | -0.60 | 1.57 | 1.67 | 1.57 | 548 |
| 1737135000 | 1.68 | -0.01 | -0.59 | 1.69 | 1.69 | 1.68 | 201 |
| 1737048600 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 1 |
| 1736962200 | 1.69 | 0.06 | 3.68 | 1.62 | 1.69 | 1.58 | 2089 |
| 1736875800 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.6299999 | 1.62 | 1425 |
| 1736789400 | 1.62 | -0.16 | -8.99 | 1.61 | 1.62 | 1.56 | 14560 |
| 1736530200 | 1.78 | -0.14 | -7.29 | 1.8 | 1.8 | 1.71 | 3149 |
| 1736443800 | 1.92 | -0.18 | -8.57 | 1.98 | 2 | 1.85 | 2485 |
| 1736357400 | 2.1 | 0.34 | 19.32 | 1.76 | 2.12 | 1.76 | 5003 |
| 1736271000 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 1 |
| 1736184600 | 1.76 | 0.05 | 2.92 | 1.71 | 1.76 | 1.71 | 1647 |
| 1735925400 | 1.71 | 0 | 0.00 | 1.7 | 1.71 | 1.7 | 293 |
| 1735839000 | 1.71 | -0.04 | -2.29 | 1.66 | 1.71 | 1.66 | 904 |
| 1735666200 | 1.75 | -0.04 | -2.23 | 1.75 | 1.75 | 1.75 | 1 |
| 1735579800 | 1.79 | -0.03 | -1.65 | 1.82 | 1.82 | 1.72 | 4637 |
| 1735320600 | 1.82 | -0.03 | -1.62 | 1.77 | 1.83 | 1.77 | 882 |
| 1735061400 | 1.85 | 0 | 0.00 | 1.72 | 1.85 | 1.72 | 540 |
| 1734975000 | 1.85 | 0.01 | 0.54 | 1.75 | 1.85 | 1.74 | 540 |
| 1734715800 | 1.84 | 0.05 | 2.79 | 1.78 | 1.84 | 1.78 | 1579 |
| 1734629400 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
