Vinpai SA (ALVIN)
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 | -0.04 | -1.30718954248 | 3.06 | 3.2 | 3 | 318 | 3.14072956 | DE |
| 4 | -0.28 | -8.48484848485 | 3.3 | 3.35 | 3 | 362 | 3.18703871 | DE |
| 12 | 0.32 | 11.8518518519 | 2.7 | 3.35 | 2.42 | 293 | 3.06069706 | DE |
| 26 | -1.18 | -28.0952380952 | 4.2 | 4.36 | 2.3 | 314 | 3.0817025 | DE |
| 52 | -1.93 | -38.9898989899 | 4.95 | 5.48 | 2.3 | 394 | 3.87005738 | DE |
| 156 | -4.53 | -60 | 7.55 | 7.7 | 2.3 | 841 | 5.30223151 | DE |
| 260 | -4.53 | -60 | 7.55 | 7.7 | 2.3 | 841 | 5.30223151 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 3.02 | -0.04 | -1.31 | 3.06 | 3.06 | 3.02 | 23 |
| 1739899800 | 3.06 | 0.06 | 2.00 | 3 | 3.06 | 3 | 117 |
| 1739813400 | 3 | -0.2 | -6.25 | 3.2 | 3.2 | 3 | 293 |
| 1739554200 | 3.2 | 0.02 | 0.63 | 3.2 | 3.2 | 3.2 | 401 |
| 1739467800 | 3.18 | -0.07 | -2.15 | 3.06 | 3.18 | 3.02 | 756 |
| 1739381400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1739295000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 33 |
| 1739208600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 1 |
| 1738949400 | 3.25 | 0.03 | 0.93 | 3.22 | 3.25 | 3.18 | 1036 |
| 1738863000 | 3.22 | 0.08 | 2.55 | 3.22 | 3.22 | 3.22 | 200 |
| 1738776600 | 3.14 | 0.11 | 3.63 | 3.1 | 3.14 | 3.1 | 60 |
| 1738690200 | 3.0299999 | -0.19 | -5.90 | 3.22 | 3.22 | 3.0299999 | 647 |
| 1738603800 | 3.22 | 0.08 | 2.55 | 3.18 | 3.22 | 3.18 | 165 |
| 1738344600 | 3.14 | 0.04 | 1.29 | 3.1 | 3.14 | 3.1 | 181 |
| 1738258200 | 3.1 | -0.09 | -2.82 | 3.19 | 3.19 | 3.1 | 609 |
| 1738171800 | 3.19 | -0.08 | -2.45 | 3.21 | 3.3 | 3.19 | 220 |
| 1738085400 | 3.27 | -0.02 | -0.61 | 3.29 | 3.3 | 3.27 | 19 |
| 1737999000 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 1 |
| 1737739800 | 3.29 | 0 | 0.00 | 3.3 | 3.35 | 3.29 | 1840 |
| 1737653400 | 3.29 | 0 | 0.00 | 3.29 | 3.29 | 3.29 | 26 |
| 1737567000 | 3.29 | 0.18 | 5.79 | 3.11 | 3.29 | 3.11 | 101 |
| 1737480600 | 3.11 | 0 | 0.00 | 3.11 | 3.11 | 3.11 | 0 |
| 1737394200 | 3.11 | 0 | 0.00 | 3.11 | 3.14 | 3.11 | 51 |
| 1737135000 | 3.11 | -0.01 | -0.32 | 3.12 | 3.22 | 3.11 | 479 |
| 1737048600 | 3.12 | 0.01 | 0.32 | 3.11 | 3.2 | 3.11 | 106 |
| 1736962200 | 3.11 | 0 | 0.00 | 3.12 | 3.12 | 3.11 | 8 |
| 1736875800 | 3.11 | 0.01 | 0.32 | 3.11 | 3.11 | 3.11 | 1 |
| 1736789400 | 3.1 | -0.02 | -0.64 | 3.12 | 3.12 | 3.1 | 35 |
| 1736530200 | 3.12 | 0.04 | 1.30 | 3.12 | 3.12 | 3.08 | 93 |
| 1736443800 | 3.08 | 0 | 0.00 | 3.09 | 3.09 | 3.08 | 9 |
| 1736357400 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 1 |
| 1736271000 | 3.08 | -0.04 | -1.28 | 3.12 | 3.12 | 3.08 | 203 |
| 1736184600 | 3.12 | -0.1 | -3.11 | 3 | 3.14 | 3 | 736 |
| 1735925400 | 3.22 | 0.24 | 8.05 | 2.98 | 3.22 | 2.82 | 593 |
| 1735839000 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 1 |
| 1735666200 | 2.98 | -0.04 | -1.32 | 3.02 | 3.02 | 2.98 | 55 |
| 1735579800 | 3.02 | -0.18 | -5.63 | 3.2599999 | 3.2599999 | 3.02 | 1489 |
| 1735320600 | 3.2 | 0.23 | 7.74 | 2.97 | 3.2 | 2.9 | 704 |
| 1735061400 | 2.97 | 0.04 | 1.37 | 2.93 | 2.97 | 2.93 | 29 |
| 1734975000 | 2.93 | -0.01 | -0.34 | 2.93 | 2.93 | 2.93 | 1 |
| 1734715800 | 2.94 | 0.06 | 2.08 | 2.88 | 2.94 | 2.86 | 85 |
| 1734629400 | 2.88 | 0.08 | 2.86 | 2.8 | 2.88 | 2.8 | 37 |
| 1734543000 | 2.8 | 0.12 | 4.48 | 2.68 | 2.8 | 2.42 | 1328 |
| 1734456600 | 2.68 | -0.2 | -6.94 | 2.88 | 2.88 | 2.68 | 408 |
| 1734370200 | 2.88 | 0.04 | 1.41 | 2.84 | 2.88 | 2.84 | 14 |
| 1734111000 | 2.84 | -0.04 | -1.39 | 2.88 | 2.88 | 2.84 | 4 |
| 1734024600 | 2.88 | -0.08 | -2.70 | 2.9 | 2.9 | 2.88 | 256 |
| 1733938200 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 1 |
| 1733851800 | 2.96 | -0.04 | -1.33 | 3 | 3 | 2.96 | 29 |
| 1733765400 | 3 | 0.02 | 0.67 | 2.98 | 3.1 | 2.98 | 130 |
| 1733506200 | 2.98 | 0.12 | 4.20 | 2.87 | 2.98 | 2.86 | 214 |
| 1733419800 | 2.86 | -0.12 | -4.03 | 2.98 | 2.98 | 2.86 | 537 |
| 1733333400 | 2.98 | 0.08 | 2.76 | 2.88 | 2.98 | 2.86 | 128 |
| 1733247000 | 2.9 | 0.17 | 6.23 | 2.72 | 2.9 | 2.72 | 214 |
| 1733160600 | 2.73 | 0.09 | 3.41 | 2.6 | 2.73 | 2.6 | 733 |
| 1732901400 | 2.64 | -0.12 | -4.35 | 2.7599999 | 2.7599999 | 2.64 | 102 |
| 1732815000 | 2.7599999 | 0.06 | 2.22 | 2.7 | 2.86 | 2.7 | 166 |
| 1732728600 | 2.7 | -0.36 | -11.76 | 3.06 | 3.06 | 2.6 | 2842 |
| 1732642200 | 3.06 | -0.04 | -1.29 | 3.06 | 3.06 | 3.06 | 5 |
| 1732555800 | 3.1 | 0.2 | 6.90 | 3.19 | 3.19 | 2.9 | 1351 |
| 1732296600 | 2.9 | 0.08 | 2.84 | 2.82 | 2.9 | 2.82 | 72 |
| 1732210200 | 2.82 | -0.2 | -6.62 | 3.02 | 3.1 | 2.82 | 325 |
| 1732123800 | 3.02 | -0.04 | -1.31 | 3.05 | 3.05 | 3.02 | 26 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
