Vinpai SA (ALVIN)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.467289719626 | 4.28 | 4.34 | 4.1 | 92 | 4.16413043 | DE |
| 4 | 0.01 | 0.235294117647 | 4.25 | 4.46 | 4.1 | 173 | 4.33472915 | DE |
| 12 | -0.94 | -18.0769230769 | 5.2 | 5.48 | 3.9 | 399 | 4.51444004 | DE |
| 26 | -0.69 | -13.9393939394 | 4.95 | 5.48 | 3.7 | 475 | 4.391496 | DE |
| 52 | -1.72 | -28.762541806 | 5.98 | 6.07 | 3.7 | 693 | 4.9306832 | DE |
| 156 | -3.29 | -43.5761589404 | 7.55 | 7.7 | 3.7 | 1094 | 5.60029118 | DE |
| 260 | -3.29 | -43.5761589404 | 7.55 | 7.7 | 3.7 | 1094 | 5.60029118 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723825800 | 4.22 | 0.08 | 1.93 | 4.14 | 4.22 | 4.14 | 41 |
| 1723739400 | 4.14 | 0.04 | 0.98 | 4.1 | 4.14 | 4.1 | 16 |
| 1723653000 | 4.1 | -0.14 | -3.30 | 4.16 | 4.16 | 4.1 | 232 |
| 1723566600 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 26 |
| 1723480200 | 4.24 | -0.04 | -0.93 | 4.28 | 4.34 | 4.24 | 145 |
| 1723221000 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 1 |
| 1723134600 | 4.28 | -0.03 | -0.70 | 4.3099999 | 4.3099999 | 4.28 | 5 |
| 1723048200 | 4.3099999 | -0.01 | -0.23 | 4.3099999 | 4.3099999 | 4.3099999 | 1 |
| 1722961800 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1722875400 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1722616200 | 4.32 | -0.14 | -3.14 | 4.46 | 4.46 | 4.32 | 101 |
| 1722529800 | 4.46 | 0.08 | 1.83 | 4.42 | 4.46 | 4.36 | 70 |
| 1722443400 | 4.38 | 0.02 | 0.46 | 4.36 | 4.38 | 4.36 | 26 |
| 1722357000 | 4.36 | -0.04 | -0.91 | 4.42 | 4.42 | 4.36 | 47 |
| 1722270600 | 4.4 | 0.1 | 2.33 | 4.3 | 4.4 | 4.3 | 501 |
| 1722011400 | 4.3 | -0.05 | -1.15 | 4.34 | 4.34 | 4.3 | 4 |
| 1721925000 | 4.35 | 0.05 | 1.16 | 4.3 | 4.35 | 4.3 | 25 |
| 1721838600 | 4.3 | 0.05 | 1.18 | 4.25 | 4.3 | 4.25 | 31 |
| 1721752200 | 4.25 | -0.15 | -3.41 | 4.25 | 4.25 | 4.25 | 363 |
| 1721665800 | 4.4 | 0.09 | 2.09 | 4.25 | 4.4 | 4.25 | 1711 |
| 1721406600 | 4.3099999 | -0.04 | -0.92 | 4.5599999 | 4.5599999 | 4.3099999 | 221 |
| 1721320200 | 4.35 | -0.15 | -3.33 | 4.5 | 4.5 | 4.35 | 1539 |
| 1721233800 | 4.5 | 0.14 | 3.21 | 4.43 | 4.5 | 4.4 | 629 |
| 1721147400 | 4.36 | 0.04 | 0.93 | 4.32 | 4.36 | 4.3 | 56 |
| 1721061000 | 4.32 | 0.08 | 1.89 | 4.24 | 4.32 | 4.2 | 256 |
| 1720801800 | 4.24 | 0 | 0.00 | 4.23 | 4.24 | 4.23 | 11 |
| 1720715400 | 4.24 | 0.04 | 0.95 | 4.2 | 4.24 | 4.2 | 54 |
| 1720629000 | 4.2 | 0.04 | 0.96 | 4.2 | 4.2 | 4.2 | 78 |
| 1720542600 | 4.16 | 0.16 | 4.00 | 4.04 | 4.28 | 4 | 832 |
| 1720456200 | 4 | 0 | 0.00 | 3.9 | 4 | 3.9 | 709 |
| 1720197000 | 4 | 0.06 | 1.52 | 4 | 4 | 4 | 7 |
| 1720110600 | 3.94 | -0.02 | -0.51 | 3.97 | 3.97 | 3.94 | 46 |
| 1720024200 | 3.96 | -0.07 | -1.74 | 4.03 | 4.04 | 3.9 | 676 |
| 1719937800 | 4.03 | 0.03 | 0.75 | 4 | 4.03 | 3.96 | 90 |
| 1719851400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1 |
| 1719592200 | 4 | -0.04 | -0.99 | 4.04 | 4.04 | 4 | 141 |
| 1719505800 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4 | 180 |
| 1719419400 | 4.04 | -0.08 | -1.94 | 4.04 | 4.04 | 4.04 | 122 |
| 1719333000 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 2 |
| 1719246600 | 4.12 | 0.12 | 3.00 | 4.08 | 4.12 | 4.08 | 64 |
| 1718987400 | 4 | -0.2 | -4.76 | 4.28 | 4.28 | 4 | 1540 |
| 1718901000 | 4.2 | -0.2 | -4.55 | 4.3 | 4.3 | 4.2 | 1874 |
| 1718814600 | 4.4 | -0.28 | -5.98 | 4.69 | 4.76 | 4.4 | 3323 |
| 1718728200 | 4.68 | -0.36 | -7.14 | 5.04 | 5.12 | 4.68 | 1492 |
| 1718641800 | 5.04 | 0.22 | 4.56 | 4.84 | 5.04 | 4.84 | 545 |
| 1718382600 | 4.82 | 0.03 | 0.63 | 4.8 | 4.82 | 4.8 | 31 |
| 1718296200 | 4.79 | 0.11 | 2.35 | 4.7 | 4.79 | 4.68 | 130 |
| 1718209800 | 4.68 | -0.15 | -3.11 | 4.72 | 4.76 | 4.68 | 192 |
| 1718123400 | 4.83 | -0.29 | -5.66 | 5.12 | 5.12 | 4.68 | 576 |
| 1718037000 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 75 |
| 1717777800 | 5.12 | -0.02 | -0.39 | 5.14 | 5.14 | 5.12 | 2 |
| 1717691400 | 5.14 | 0.06 | 1.18 | 5.08 | 5.14 | 5.08 | 151 |
| 1717605000 | 5.08 | -0.04 | -0.78 | 5.12 | 5.14 | 5.08 | 92 |
| 1717518600 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 1 |
| 1717432200 | 5.12 | -0.1 | -1.92 | 5.24 | 5.24 | 5.12 | 219 |
| 1717173000 | 5.22 | -0.14 | -2.61 | 5.36 | 5.48 | 5.22 | 951 |
| 1717086600 | 5.36 | 0.06 | 1.13 | 5.24 | 5.4 | 5.22 | 1739 |
| 1717000200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.28 | 323 |
| 1716913800 | 5.3 | 0.04 | 0.76 | 5.26 | 5.3 | 5.26 | 674 |
| 1716827400 | 5.26 | 0.06 | 1.15 | 5.2 | 5.26 | 5.2 | 91 |
| 1716568200 | 5.2 | -0.04 | -0.76 | 5.24 | 5.26 | 5.2 | 119 |
| 1716481800 | 5.24 | 0.04 | 0.77 | 5.2 | 5.26 | 5.2 | 57 |
| 1716395400 | 5.2 | 0 | 0.00 | 5.2 | 5.22 | 5.16 | 411 |
| 1716309000 | 5.2 | 0.14 | 2.77 | 5.1 | 5.2 | 5.1 | 952 |
| 1716222600 | 5.0599999 | 0.11 | 2.22 | 4.95 | 5.14 | 4.93 | 1443 |
| 1715963400 | 4.95 | 0.16 | 3.34 | 4.95 | 4.95 | 4.95 | 520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
