Vergnet (ALVER)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0442 | 35.0793650794 | 0.126 | 0.18 | 0.076 | 33532 | 0.08669496 | DE |
| 4 | 0.0694 | 68.8492063492 | 0.1008 | 0.18 | 0.076 | 36966 | 0.09250343 | DE |
| 12 | -0.1078 | -38.7769784173 | 0.278 | 0.319 | 0.076 | 109103 | 0.18814582 | DE |
| 26 | -0.7968 | -82.3991726991 | 0.967 | 2.755 | 0.076 | 94362 | 0.55168032 | DE |
| 52 | 0.1662 | 4155 | 0.004 | 3.85 | 0.0001 | 21112293 | 0.00279111 | DE |
| 156 | -0.1048 | -38.1090909091 | 0.275 | 10.6 | 0.0001 | 29411767 | 0.00955133 | DE |
| 260 | -0.0978 | -36.4925373134 | 0.268 | 10.6 | 0.0001 | 17877619 | 0.01491376 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 0.0784 | -0.0017 | -2.12 | 0.0801 | 0.0839 | 0.0784 | 16754 |
| 1721665800 | 0.0801 | -0.0067 | -7.72 | 0.076 | 0.0848 | 0.076 | 16247 |
| 1721406600 | 0.0868 | -0.003 | -3.34 | 0.0898 | 0.0898 | 0.0811 | 22626 |
| 1721320200 | 0.0898 | 0.0025 | 2.86 | 0.126 | 0.126 | 0.0895 | 78500 |
| 1721233800 | 0.0873 | 0 | 0.00 | 0.0873 | 0.0873 | 0.0873 | 0 |
| 1721147400 | 0.0873 | 0 | 0.00 | 0.0873 | 0.0873 | 0.0873 | 0 |
| 1721061000 | 0.0873 | 0 | 0.00 | 0.0873 | 0.0873 | 0.0873 | 0 |
| 1720801800 | 0.0873 | 0 | 0.00 | 0.0873 | 0.0873 | 0.0873 | 0 |
| 1720715400 | 0.0873 | 0 | 0.00 | 0.0873 | 0.0873 | 0.0873 | 0 |
| 1720629000 | 0.0873 | 0 | 0.00 | 0.0873 | 0.0873 | 0.0873 | 0 |
| 1720542600 | 0.0873 | 0.0002 | 0.23 | 0.0869999 | 0.09 | 0.0869999 | 6420 |
| 1720456200 | 0.0871 | -0.0029 | -3.22 | 0.09 | 0.0978 | 0.0871 | 5924 |
| 1720197000 | 0.09 | 0.0024 | 2.74 | 0.0869999 | 0.09 | 0.0869999 | 12645 |
| 1720110600 | 0.0876 | -0.0006 | -0.68 | 0.0874 | 0.0985 | 0.0873 | 24720 |
| 1720024200 | 0.0882 | -0.0018 | -2.00 | 0.0990999 | 0.0990999 | 0.0866 | 36300 |
| 1719937800 | 0.09 | 0 | 0.00 | 0.09 | 0.0994 | 0.09 | 39753 |
| 1719851400 | 0.09 | -0.0057 | -5.96 | 0.0997 | 0.0997 | 0.0803 | 42759 |
| 1719592200 | 0.0956999 | -0.0043 | -4.30 | 0.093 | 0.1 | 0.085 | 58304 |
| 1719505800 | 0.1 | 0 | 0.00 | 0.1 | 0.104 | 0.094 | 151853 |
| 1719419400 | 0.1 | 0.0079 | 8.58 | 0.1008 | 0.101 | 0.0999 | 4720 |
| 1719333000 | 0.0921 | -0.0137 | -12.95 | 0.1054 | 0.1056 | 0.0921 | 17006 |
| 1719246600 | 0.1058 | 0.005 | 4.96 | 0.108 | 0.108 | 0.099 | 12652 |
| 1718987400 | 0.1008 | -0.0088 | -8.03 | 0.115 | 0.115 | 0.1 | 62074 |
| 1718901000 | 0.1096 | -0.0004 | -0.36 | 0.1098 | 0.1098 | 0.103 | 17644 |
| 1718814600 | 0.11 | 0.004 | 3.77 | 0.11 | 0.1172 | 0.104 | 60519 |
| 1718728200 | 0.106 | -0.0132 | -11.07 | 0.119 | 0.125 | 0.106 | 46342 |
| 1718641800 | 0.1192 | 0.0002 | 0.17 | 0.126 | 0.126 | 0.1192 | 4750 |
| 1718382600 | 0.119 | 0.009 | 8.18 | 0.11 | 0.1283999 | 0.11 | 75830 |
| 1718296200 | 0.11 | -0.011 | -9.09 | 0.12 | 0.1234 | 0.105 | 59683 |
| 1718209800 | 0.121 | -0.008 | -6.20 | 0.127 | 0.1288 | 0.121 | 50069 |
| 1718123400 | 0.129 | -0.0032 | -2.42 | 0.136 | 0.1438 | 0.125 | 116639 |
| 1718037000 | 0.1322 | -0.0038 | -2.79 | 0.136 | 0.136 | 0.1322 | 37377 |
| 1717777800 | 0.136 | -0.0314 | -18.76 | 0.1674 | 0.1698 | 0.13 | 238472 |
| 1717691400 | 0.1674 | -0.0006 | -0.36 | 0.17 | 0.1724 | 0.16 | 139980 |
| 1717605000 | 0.168 | -0.009 | -5.08 | 0.1898 | 0.229 | 0.162 | 480107 |
| 1717518600 | 0.177 | -0.002 | -1.12 | 0.18 | 0.1806 | 0.177 | 61585 |
| 1717432200 | 0.179 | -0.0108 | -5.69 | 0.206 | 0.206 | 0.179 | 168473 |
| 1717173000 | 0.1898 | -0.0002 | -0.11 | 0.207 | 0.207 | 0.1834 | 116164 |
| 1717086600 | 0.19 | -0.007 | -3.55 | 0.195 | 0.198 | 0.189 | 147015 |
| 1717000200 | 0.197 | -0.023 | -10.45 | 0.22 | 0.233 | 0.1902 | 538584 |
| 1716913800 | 0.22 | 0.0015 | 0.69 | 0.24 | 0.319 | 0.212 | 1545511 |
| 1716827400 | 0.2185 | 0.0015 | 0.69 | 0.22 | 0.22 | 0.2095 | 19053 |
| 1716568200 | 0.217 | -0.002 | -0.91 | 0.2155 | 0.228 | 0.2155 | 18182 |
| 1716481800 | 0.219 | -0.0115 | -4.99 | 0.22 | 0.23 | 0.21 | 79431 |
| 1716395400 | 0.2305 | 0.0005 | 0.22 | 0.226 | 0.2305 | 0.212 | 206674 |
| 1716309000 | 0.23 | 0 | 0.00 | 0.23 | 0.235 | 0.23 | 85267 |
| 1716222600 | 0.23 | -0.0065 | -2.75 | 0.2375 | 0.2385 | 0.224 | 62864 |
| 1715963400 | 0.2365 | -0.0105 | -4.25 | 0.258 | 0.258 | 0.231 | 131499 |
| 1715877000 | 0.247 | 0.0155 | 6.70 | 0.26 | 0.265 | 0.242 | 164492 |
| 1715790600 | 0.2315 | -0.0105 | -4.34 | 0.24 | 0.269 | 0.2315 | 85133 |
| 1715704200 | 0.242 | -0.005 | -2.02 | 0.247 | 0.253 | 0.235 | 22831 |
| 1715617800 | 0.247 | 0.008 | 3.35 | 0.24 | 0.25 | 0.231 | 91725 |
| 1715358600 | 0.239 | -0.0135 | -5.35 | 0.249 | 0.249 | 0.235 | 19951 |
| 1715272200 | 0.2525 | 0.0045 | 1.81 | 0.248 | 0.2525 | 0.235 | 49771 |
| 1715185800 | 0.248 | 0.013 | 5.53 | 0.2745 | 0.2745 | 0.242 | 33290 |
| 1715099400 | 0.235 | -0.0035 | -1.47 | 0.245 | 0.245 | 0.235 | 25334 |
| 1715013000 | 0.2385 | -0.0095 | -3.83 | 0.248 | 0.2575 | 0.2315 | 48010 |
| 1714753800 | 0.248 | -0.0175 | -6.59 | 0.2675 | 0.277 | 0.247 | 83819 |
| 1714667400 | 0.2655 | -0.0065 | -2.39 | 0.278 | 0.2829999 | 0.25 | 41111 |
| 1714494600 | 0.272 | -0.0035 | -1.27 | 0.2755 | 0.292 | 0.27 | 19842 |
| 1714408200 | 0.2755 | 0.022 | 8.68 | 0.2849999 | 0.294 | 0.262 | 25002 |
| 1714149000 | 0.2535 | 0.003 | 1.20 | 0.27 | 0.359 | 0.2535 | 155327 |
| 1714062600 | 0.2505 | -0.0295 | -10.54 | 0.268 | 0.28 | 0.25 | 35262 |
| 1713976200 | 0.28 | -0.02 | -6.67 | 0.31 | 0.31 | 0.28 | 29983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
