Kumulus Vape (ALVAP)
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 | 0.05 | 1.02880658436 | 4.86 | 4.97 | 4.85 | 1002 | 4.89771503 | DE |
| 4 | -0.29 | -5.57692307692 | 5.2 | 5.3 | 4.85 | 986 | 5.01535173 | DE |
| 12 | -0.35 | -6.65399239544 | 5.26 | 5.64 | 4.7 | 1319 | 5.11587709 | DE |
| 26 | -1.75 | -26.2762762763 | 6.66 | 7.6 | 4.7 | 1216 | 5.77658141 | DE |
| 52 | -2.01 | -29.0462427746 | 6.92 | 7.6 | 4.7 | 970 | 6.01447103 | DE |
| 156 | -5.39 | -52.3300970874 | 10.3 | 12 | 4.7 | 1188 | 8.07856631 | DE |
| 260 | -5.09 | -50.9 | 10 | 15.4 | 4.7 | 2082 | 9.98716365 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 4.85 | 0 | 0.00 | 4.86 | 4.86 | 4.85 | 337 |
| 1740418200 | 4.85 | -0.06 | -1.22 | 4.85 | 4.91 | 4.85 | 568 |
| 1740159000 | 4.91 | 0.06 | 1.24 | 4.85 | 4.91 | 4.85 | 640 |
| 1740072600 | 4.85 | -0.06 | -1.22 | 4.91 | 4.91 | 4.85 | 121 |
| 1739986200 | 4.91 | 0.06 | 1.24 | 4.86 | 4.97 | 4.85 | 3345 |
| 1739899800 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 594 |
| 1739813400 | 4.9 | -0.02 | -0.41 | 4.95 | 5.0199999 | 4.9 | 333 |
| 1739554200 | 4.92 | -0.1 | -1.99 | 5.0199999 | 5.08 | 4.9 | 2956 |
| 1739467800 | 5.0199999 | 0.02 | 0.40 | 5 | 5.04 | 4.94 | 189 |
| 1739381400 | 5 | -0.02 | -0.40 | 5.04 | 5.04 | 5 | 809 |
| 1739295000 | 5.0199999 | -0.12 | -2.33 | 5.14 | 5.14 | 5.0199999 | 250 |
| 1739208600 | 5.14 | -0.02 | -0.39 | 5.04 | 5.14 | 5.04 | 269 |
| 1738949400 | 5.16 | 0.2 | 4.03 | 4.95 | 5.16 | 4.9 | 567 |
| 1738863000 | 4.96 | -0.14 | -2.75 | 4.96 | 5.04 | 4.9 | 2223 |
| 1738776600 | 5.1 | -0.04 | -0.78 | 5.14 | 5.16 | 4.88 | 1618 |
| 1738690200 | 5.14 | -0.04 | -0.77 | 5.18 | 5.26 | 5.14 | 1813 |
| 1738603800 | 5.18 | 0 | 0.00 | 5.26 | 5.26 | 5.18 | 373 |
| 1738344600 | 5.18 | -0.08 | -1.52 | 5.18 | 5.26 | 5.18 | 775 |
| 1738258200 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.2 | 646 |
| 1738171800 | 5.26 | 0.06 | 1.15 | 5.2 | 5.3 | 5.2 | 1291 |
| 1738085400 | 5.2 | -0.1 | -1.89 | 5.32 | 5.32 | 5.2 | 635 |
| 1737999000 | 5.3 | -0.02 | -0.38 | 5.3 | 5.32 | 5.3 | 1121 |
| 1737739800 | 5.32 | 0.1 | 1.92 | 5.32 | 5.32 | 5.32 | 187 |
| 1737653400 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1737567000 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1737480600 | 5.22 | -0.1 | -1.88 | 5.32 | 5.32 | 5.22 | 1016 |
| 1737394200 | 5.32 | -0.02 | -0.37 | 5.26 | 5.32 | 5.26 | 1503 |
| 1737135000 | 5.34 | -0.06 | -1.11 | 5.4 | 5.48 | 5.34 | 510 |
| 1737048600 | 5.4 | 0 | 0.00 | 5.48 | 5.48 | 5.4 | 55 |
| 1736962200 | 5.4 | 0.04 | 0.75 | 5.38 | 5.4 | 5.38 | 224 |
| 1736875800 | 5.36 | -0.1 | -1.83 | 5.46 | 5.5 | 5.34 | 227 |
| 1736789400 | 5.46 | 0.16 | 3.02 | 5.42 | 5.5 | 5.4 | 1228 |
| 1736530200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 95 |
| 1736443800 | 5.3 | -0.08 | -1.49 | 5.38 | 5.38 | 5.3 | 501 |
| 1736357400 | 5.38 | -0.02 | -0.37 | 5.4 | 5.4 | 5.24 | 623 |
| 1736271000 | 5.4 | 0.02 | 0.37 | 5.36 | 5.64 | 5.28 | 2053 |
| 1736184600 | 5.38 | 0.04 | 0.75 | 5.38 | 5.38 | 5.38 | 20 |
| 1735925400 | 5.34 | 0.04 | 0.75 | 5.3 | 5.5599999 | 5.12 | 2051 |
| 1735839000 | 5.3 | 0.16 | 3.11 | 5.3 | 5.32 | 5.3 | 2952 |
| 1735666200 | 5.14 | -0.26 | -4.81 | 5.0199999 | 5.14 | 5.0199999 | 4238 |
| 1735579800 | 5.4 | 0.3 | 5.88 | 4.86 | 5.58 | 4.86 | 2552 |
| 1735320600 | 5.1 | -0.04 | -0.78 | 4.74 | 5.1 | 4.74 | 3465 |
| 1735061400 | 5.14 | -0.04 | -0.77 | 5.18 | 5.18 | 5.14 | 2407 |
| 1734975000 | 5.18 | 0.04 | 0.78 | 5.16 | 5.32 | 5.16 | 146 |
| 1734715800 | 5.14 | -0.24 | -4.46 | 5.38 | 5.38 | 5.14 | 914 |
| 1734629400 | 5.38 | 0 | 0.00 | 5.38 | 5.38 | 5.28 | 227 |
| 1734543000 | 5.38 | 0.24 | 4.67 | 5.22 | 5.38 | 5.2 | 600 |
| 1734456600 | 5.14 | 0.06 | 1.18 | 5.1 | 5.2 | 5 | 1276 |
| 1734370200 | 5.08 | 0.06 | 1.20 | 5.14 | 5.5199999 | 5.08 | 3034 |
| 1734111000 | 5.0199999 | 0.02 | 0.40 | 4.86 | 5.0199999 | 4.86 | 1661 |
| 1734024600 | 5 | -0.12 | -2.34 | 4.7 | 5.12 | 4.7 | 5736 |
| 1733938200 | 5.12 | 0.27 | 5.57 | 4.88 | 5.16 | 4.84 | 2458 |
| 1733851800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1733765400 | 4.85 | -0.23 | -4.53 | 4.94 | 5.08 | 4.7 | 5750 |
| 1733506200 | 5.08 | -0.02 | -0.39 | 5.0599999 | 5.08 | 5.0599999 | 240 |
| 1733419800 | 5.1 | -0.1 | -1.92 | 5.14 | 5.16 | 5.0599999 | 687 |
| 1733333400 | 5.2 | -0.1 | -1.89 | 5.26 | 5.3 | 5.2 | 1115 |
| 1733247000 | 5.3 | -0.2 | -3.64 | 5.48 | 5.48 | 5.3 | 1324 |
| 1733160600 | 5.5 | 0.02 | 0.36 | 5.5 | 5.5 | 5.5 | 6 |
| 1732901400 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 1 |
| 1732815000 | 5.48 | -0.36 | -6.16 | 5.62 | 5.64 | 5.0599999 | 2986 |
| 1732728600 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1732642200 | 5.84 | -0.02 | -0.34 | 5.86 | 5.86 | 5.84 | 107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
