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 | -0.0001 | -20 | 0.0005 | 0.0006 | 0.0003 | 89381029 | 0.00046701 | DE |
| 4 | -0.001 | -71.4285714286 | 0.0014 | 0.0014 | 0.0003 | 69927899 | 0.0006628 | DE |
| 12 | -0.0034 | -89.4736842105 | 0.0038 | 0.0064 | 0.0003 | 45946001 | 0.00129563 | DE |
| 26 | -0.0495 | -99.1983967936 | 0.0499 | 0.064 | 0.0003 | 22563927 | 0.00212751 | DE |
| 52 | -0.71 | -99.9436936937 | 0.7104 | 0.85 | 0.0003 | 11310214 | 0.00319197 | DE |
| 156 | -0.1696 | -99.7647058824 | 0.17 | 10.6 | 0.0001 | 34186154 | 0.00669959 | DE |
| 260 | -0.2576 | -99.8449612403 | 0.258 | 10.6 | 0.0001 | 21282146 | 0.01230717 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.0002999 | 32014527 |
| 1740418200 | 0.0004 | -0.0001 | -20.00 | 0.0005999 | 0.0005999 | 0.0002999 | 135262632 |
| 1740159000 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0004 | 124094819 |
| 1740072600 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0004 | 43775869 |
| 1739986200 | 0.0005999 | 0.0001999 | 49.98 | 0.0004 | 0.0005999 | 0.0004 | 65795831 |
| 1739899800 | 0.0004 | -0.0001 | -20.00 | 0.0005 | 0.0005999 | 0.0004 | 77975992 |
| 1739813400 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005999 | 0.0004 | 52325297 |
| 1739554200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0008 | 0.0005 | 265640007 |
| 1739467800 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 17061717 |
| 1739381400 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005 | 36309026 |
| 1739295000 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0008 | 0.0005 | 76096335 |
| 1739208600 | 0.0007 | -0.0002 | -22.22 | 0.0009 | 0.0009 | 0.0007 | 94752930 |
| 1738949400 | 0.0009 | 0.0002 | 28.57 | 0.0008 | 0.0009 | 0.0007 | 23086940 |
| 1738863000 | 0.0007 | -0.0002 | -22.22 | 0.0008 | 0.0009 | 0.0007 | 70448701 |
| 1738776600 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 3353956 |
| 1738690200 | 0.0009 | -0.0001 | -10.00 | 0.001 | 0.001 | 0.0008 | 53037267 |
| 1738603800 | 0.001 | -0.0001 | -9.09 | 0.0011 | 0.0011999 | 0.001 | 23097417 |
| 1738344600 | 0.0011 | 0 | 0.00 | 0.0011 | 0.0013 | 0.001 | 92884379 |
| 1738258200 | 0.0011 | 0.0001 | 10.00 | 0.001 | 0.0011 | 0.001 | 5499796 |
| 1738171800 | 0.001 | -0.0003 | -23.08 | 0.0011999 | 0.0011999 | 0.001 | 79310938 |
| 1738085400 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0014 | 0.0011999 | 25129256 |
| 1737999000 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0013 | 22536175 |
| 1737739800 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0015 | 0.0013 | 19391134 |
| 1737653400 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1737567000 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1737480600 | 0.0014 | -0.0001 | -6.67 | 0.0016 | 0.0016 | 0.0014 | 21697923 |
| 1737394200 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0019 | 0.0014 | 113125574 |
| 1737135000 | 0.0015 | -0.0004 | -21.05 | 0.0018 | 0.0018 | 0.0015 | 97165695 |
| 1737048600 | 0.0019 | -0.0001 | -5.00 | 0.0022 | 0.0023999 | 0.0017 | 187538464 |
| 1736962200 | 0.002 | 0.0004 | 25.00 | 0.0017 | 0.0032 | 0.0015 | 244919527 |
| 1736875800 | 0.0016 | -0.0001 | -5.88 | 0.0017 | 0.0017 | 0.0015 | 14228066 |
| 1736789400 | 0.0017 | -0.0001 | -5.56 | 0.0018 | 0.0018 | 0.0015 | 18839608 |
| 1736530200 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0016 | 15628663 |
| 1736443800 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0017 | 3092238 |
| 1736357400 | 0.0018 | -0.0002 | -10.00 | 0.002 | 0.002 | 0.0017 | 17628053 |
| 1736271000 | 0.002 | 0 | 0.00 | 0.0019 | 0.002 | 0.0019 | 2535281 |
| 1736184600 | 0.002 | 0 | 0.00 | 0.0019 | 0.002 | 0.0018 | 12719592 |
| 1735925400 | 0.002 | 0 | 0.00 | 0.0019 | 0.0021 | 0.0018 | 16799984 |
| 1735839000 | 0.002 | 0 | 0.00 | 0.002 | 0.0023 | 0.0019 | 34564414 |
| 1735666200 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.0019 | 1905938 |
| 1735579800 | 0.002 | -0.0001 | -4.76 | 0.0021 | 0.0021 | 0.0019 | 2723609 |
| 1735320600 | 0.0021 | 0 | 0.00 | 0.0019 | 0.0022 | 0.0019 | 4709356 |
| 1735061400 | 0.0021 | -0.0001 | -4.55 | 0.0021 | 0.0022 | 0.0018 | 8370159 |
| 1734975000 | 0.0022 | 0.0001 | 4.76 | 0.0022 | 0.0023 | 0.0021 | 4465556 |
| 1734715800 | 0.0021 | -0.0001 | -4.55 | 0.0022 | 0.0023 | 0.0021 | 7292945 |
| 1734629400 | 0.0022 | 0 | 0.00 | 0.0023 | 0.0026 | 0.002 | 20125041 |
| 1734543000 | 0.0022 | -0.0001 | -4.35 | 0.0023 | 0.0025 | 0.0022 | 7733901 |
| 1734456600 | 0.0023 | 0.0001 | 4.55 | 0.0023 | 0.0023 | 0.0022 | 2211101 |
| 1734370200 | 0.0022 | -0.0004 | -15.38 | 0.0026 | 0.0026 | 0.0022 | 11929063 |
| 1734111000 | 0.0026 | -0.0002 | -7.14 | 0.0028 | 0.0028999 | 0.0025 | 8804955 |
| 1734024600 | 0.0028 | -0.0002 | -6.67 | 0.0028 | 0.0031 | 0.0027 | 12083570 |
| 1733938200 | 0.003 | 0 | 0.00 | 0.0031 | 0.0032 | 0.0028 | 14306993 |
| 1733851800 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1733765400 | 0.003 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0028 | 747145 |
| 1733506200 | 0.003 | -0.0002 | -6.25 | 0.003 | 0.0032 | 0.0026 | 7211891 |
| 1733419800 | 0.0032 | 0.0002 | 6.67 | 0.0033 | 0.0044 | 0.003 | 19313601 |
| 1733333400 | 0.003 | -0.0005 | -14.29 | 0.0034 | 0.0034 | 0.003 | 3298708 |
| 1733247000 | 0.0035 | -0.0002 | -5.41 | 0.0038 | 0.0038 | 0.0032 | 3008132 |
| 1733160600 | 0.0037 | -0.0001 | -2.63 | 0.0039 | 0.004 | 0.0034 | 1306907 |
| 1732901400 | 0.0038 | -0.0003 | -7.32 | 0.0044 | 0.0044 | 0.0036 | 6497301 |
| 1732815000 | 0.0041 | 0.0004 | 10.81 | 0.004 | 0.0047999 | 0.0038 | 9200619 |
| 1732728600 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1732642200 | 0.0037 | -0.0002 | -5.13 | 0.0037 | 0.0039 | 0.0035 | 777462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
