Vinpai SA (ALVIN)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.320512820513 | 3.12 | 3.22 | 3.08 | 49 | 3.11674897 | DE |
| 4 | 0.23 | 7.98611111111 | 2.88 | 3.26 | 2.82 | 244 | 3.10306339 | DE |
| 12 | 0.31 | 11.0714285714 | 2.8 | 3.29 | 2.42 | 286 | 2.93105775 | DE |
| 26 | -1.32 | -29.7968397291 | 4.43 | 4.5 | 2.3 | 301 | 3.22310616 | DE |
| 52 | -2.49 | -44.4642857143 | 5.6 | 5.75 | 2.3 | 427 | 4.1450865 | DE |
| 156 | -4.44 | -58.8079470199 | 7.55 | 7.7 | 2.3 | 879 | 5.35231075 | DE |
| 260 | -4.44 | -58.8079470199 | 7.55 | 7.7 | 2.3 | 879 | 5.35231075 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.04 | -1.33 | 2.96 | 2.96 | 2.96 | 1 |
| 1733851800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 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 | -0.3 | -9.80 | 2.7 | 2.86 | 2.7 | 166 |
| 1732728600 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 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 |
| 1732037400 | 3.06 | 0.08 | 2.68 | 2.98 | 3.06 | 2.9 | 506 |
| 1731951000 | 2.98 | 0.1 | 3.47 | 2.8 | 2.98 | 2.7 | 774 |
| 1731691800 | 2.88 | -0.3 | -9.43 | 3.08 | 3.08 | 2.88 | 270 |
| 1731605400 | 3.18 | -0.07 | -2.15 | 3.14 | 3.29 | 3.1 | 190 |
| 1731519000 | 3.25 | 0.25 | 8.33 | 2.96 | 3.5 | 2.96 | 1429 |
| 1731432600 | 3 | -0.22 | -6.83 | 3.12 | 3.3 | 3 | 1023 |
| 1731346200 | 3.22 | 0.04 | 1.26 | 3.18 | 3.22 | 3.18 | 52 |
| 1731087000 | 3.18 | 0.05 | 1.60 | 3.18 | 3.18 | 3.18 | 50 |
| 1731000600 | 3.13 | -0.11 | -3.40 | 3.24 | 3.24 | 3.13 | 76 |
| 1730914200 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.2 | 52 |
| 1730827800 | 3.24 | 0.02 | 0.62 | 3.22 | 3.24 | 3.22 | 86 |
| 1730741400 | 3.22 | 0.08 | 2.55 | 3.18 | 3.22 | 3.18 | 45 |
| 1730482200 | 3.14 | 0.14 | 4.67 | 3.02 | 3.14 | 3.02 | 108 |
| 1730395800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 96 |
| 1730309400 | 3 | 0 | 0.00 | 3 | 3 | 2.96 | 96 |
| 1730223000 | 3 | 0.08 | 2.74 | 3 | 3 | 2.96 | 57 |
| 1730136600 | 2.92 | 0.1 | 3.55 | 2.86 | 3 | 2.86 | 153 |
| 1729873800 | 2.82 | -0.06 | -2.08 | 2.8 | 2.82 | 2.7599999 | 59 |
| 1729787400 | 2.88 | 0.02 | 0.70 | 2.85 | 2.88 | 2.85 | 65 |
| 1729701000 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 17 |
| 1729614600 | 2.86 | -0.02 | -0.69 | 2.84 | 2.86 | 2.84 | 6 |
| 1729528200 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1729269000 | 2.88 | 0.06 | 2.13 | 2.82 | 2.98 | 2.82 | 212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
