Kumulus Vape (ALVAP)
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 | 0.2 | 3.44827586207 | 5.8 | 6.3 | 5.76 | 1050 | 6.00547324 | DE |
| 4 | -0.52 | -7.9754601227 | 6.52 | 6.7 | 5.76 | 729 | 6.10949845 | DE |
| 12 | -0.28 | -4.45859872611 | 6.28 | 7.12 | 5.76 | 894 | 6.47592792 | DE |
| 26 | -1.94 | -24.4332493703 | 7.94 | 8.04 | 5.76 | 841 | 6.86419485 | DE |
| 52 | -2.2 | -26.8292682927 | 8.2 | 8.94 | 5.76 | 1371 | 7.2429941 | DE |
| 156 | -4.3 | -41.7475728155 | 10.3 | 15.4 | 5.76 | 1983 | 10.40790891 | DE |
| 260 | -4 | -40 | 10 | 15.4 | 5.76 | 2290 | 10.37334687 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 6 | -0.1 | -1.64 | 6.08 | 6.08 | 5.8 | 518 |
| 1719505800 | 6.1 | 0.06 | 0.99 | 6.04 | 6.3 | 5.84 | 1306 |
| 1719419400 | 6.04 | 0.22 | 3.78 | 5.86 | 6.3 | 5.82 | 2708 |
| 1719333000 | 5.82 | -0.02 | -0.34 | 5.82 | 5.82 | 5.76 | 613 |
| 1719246600 | 5.84 | 0 | 0.00 | 5.82 | 5.84 | 5.76 | 221 |
| 1718987400 | 5.84 | -0.02 | -0.34 | 5.8 | 5.86 | 5.76 | 403 |
| 1718901000 | 5.86 | -0.08 | -1.35 | 6 | 6 | 5.76 | 996 |
| 1718814600 | 5.94 | -0.04 | -0.67 | 5.98 | 5.98 | 5.8 | 58 |
| 1718728200 | 5.98 | 0.14 | 2.40 | 5.76 | 5.98 | 5.76 | 387 |
| 1718641800 | 5.84 | -0.16 | -2.67 | 5.86 | 5.98 | 5.84 | 531 |
| 1718382600 | 6 | -0.08 | -1.32 | 6.0599999 | 6.0599999 | 6 | 506 |
| 1718296200 | 6.08 | 0.02 | 0.33 | 6.0599999 | 6.08 | 6.0599999 | 495 |
| 1718209800 | 6.0599999 | 0.02 | 0.33 | 6.0199999 | 6.0599999 | 6.0199999 | 243 |
| 1718123400 | 6.04 | -0.14 | -2.27 | 6.04 | 6.08 | 5.86 | 1074 |
| 1718037000 | 6.18 | -0.02 | -0.32 | 6.18 | 6.18 | 6.18 | 441 |
| 1717777800 | 6.2 | -0.08 | -1.27 | 6.28 | 6.3 | 6.2 | 907 |
| 1717691400 | 6.28 | -0.06 | -0.95 | 6.3 | 6.38 | 6.28 | 801 |
| 1717605000 | 6.34 | -0.1 | -1.55 | 6.48 | 6.48 | 6.28 | 681 |
| 1717518600 | 6.44 | -0.12 | -1.83 | 6.5199999 | 6.5199999 | 6.36 | 813 |
| 1717432200 | 6.5599999 | -0.04 | -0.61 | 6.5199999 | 6.58 | 6.4 | 907 |
| 1717173000 | 6.6 | -0.08 | -1.20 | 6.5199999 | 6.7 | 6.5199999 | 207 |
| 1717086600 | 6.68 | -0.04 | -0.60 | 6.7 | 6.7 | 6.58 | 77 |
| 1717000200 | 6.72 | 0.06 | 0.90 | 6.66 | 6.72 | 6.66 | 90 |
| 1716913800 | 6.66 | 0 | 0.00 | 6.66 | 6.66 | 6.66 | 310 |
| 1716827400 | 6.66 | 0.06 | 0.91 | 6.58 | 6.66 | 6.5199999 | 470 |
| 1716568200 | 6.6 | 0.08 | 1.23 | 6.6 | 6.6 | 6.6 | 105 |
| 1716481800 | 6.5199999 | -0.16 | -2.40 | 6.66 | 6.68 | 6.5199999 | 515 |
| 1716395400 | 6.68 | 0 | 0.00 | 6.66 | 6.68 | 6.66 | 57 |
| 1716309000 | 6.68 | 0 | 0.00 | 6.66 | 6.68 | 6.66 | 223 |
| 1716222600 | 6.68 | -0.08 | -1.18 | 6.62 | 6.68 | 6.6 | 766 |
| 1715963400 | 6.76 | 0.46 | 7.30 | 6.32 | 6.9 | 6.32 | 3627 |
| 1715877000 | 6.3 | 0.02 | 0.32 | 6.28 | 6.3 | 6.28 | 699 |
| 1715790600 | 6.28 | -0.02 | -0.32 | 6.3 | 6.3 | 6.28 | 2 |
| 1715704200 | 6.3 | 0.02 | 0.32 | 6.3 | 6.34 | 6.3 | 357 |
| 1715617800 | 6.28 | -0.1 | -1.57 | 6.38 | 6.38 | 6.28 | 51 |
| 1715358600 | 6.38 | -0.02 | -0.31 | 6.38 | 6.62 | 6.3 | 1356 |
| 1715272200 | 6.4 | 0 | 0.00 | 6.42 | 6.42 | 6.4 | 57 |
| 1715185800 | 6.4 | -0.04 | -0.62 | 6.42 | 6.7 | 6.36 | 3012 |
| 1715099400 | 6.44 | -0.26 | -3.88 | 6.6 | 6.6 | 6.3 | 2734 |
| 1715013000 | 6.7 | 0.06 | 0.90 | 6.66 | 7.12 | 6.66 | 2317 |
| 1714753800 | 6.64 | 0.02 | 0.30 | 6.64 | 6.68 | 6.62 | 180 |
| 1714667400 | 6.62 | -0.08 | -1.19 | 6.62 | 6.62 | 6.62 | 64 |
| 1714494600 | 6.7 | 0 | 0.00 | 6.6 | 6.7 | 6.6 | 262 |
| 1714408200 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 260 |
| 1714149000 | 6.7 | 0.02 | 0.30 | 6.68 | 6.78 | 6.6 | 2289 |
| 1714062600 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.66 | 395 |
| 1713976200 | 6.68 | -0.02 | -0.30 | 6.68 | 6.7 | 6.6 | 1099 |
| 1713889800 | 6.7 | -0.08 | -1.18 | 6.76 | 6.76 | 6.58 | 1694 |
| 1713803400 | 6.78 | 0.02 | 0.30 | 6.76 | 6.78 | 6.7 | 286 |
| 1713544200 | 6.76 | 0.04 | 0.60 | 6.72 | 6.78 | 6.72 | 41 |
| 1713457800 | 6.72 | -0.12 | -1.75 | 6.74 | 6.78 | 6.66 | 240 |
| 1713371400 | 6.84 | 0.02 | 0.29 | 6.78 | 6.84 | 6.7 | 752 |
| 1713285000 | 6.82 | 0.24 | 3.65 | 6.6 | 6.82 | 6.6 | 361 |
| 1713198600 | 6.58 | -0.1 | -1.50 | 6.66 | 6.68 | 6.58 | 236 |
| 1712939400 | 6.68 | 0.14 | 2.14 | 6.54 | 6.8 | 6.54 | 4577 |
| 1712853000 | 6.54 | -0.3 | -4.39 | 6.96 | 7 | 6.38 | 4953 |
| 1712766600 | 6.84 | 0.14 | 2.09 | 6.7 | 7 | 6.62 | 1447 |
| 1712680200 | 6.7 | 0.3 | 4.69 | 6.38 | 6.7 | 6.38 | 313 |
| 1712593800 | 6.4 | 0.12 | 1.91 | 6.2 | 6.5 | 6.2 | 1167 |
| 1712334600 | 6.28 | -0.02 | -0.32 | 6.28 | 6.28 | 6.28 | 1 |
| 1712248200 | 6.3 | 0.16 | 2.61 | 6.12 | 6.3 | 6.1 | 1287 |
| 1712161800 | 6.14 | 0 | 0.00 | 6.12 | 6.14 | 6.12 | 94 |
| 1712075400 | 6.14 | 0 | 0.00 | 6.1 | 6.14 | 6.1 | 240 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
