Osmosun SA (ALWTR)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.0725388601 | 1.93 | 2.075 | 1.872 | 3860 | 1.99864487 | DE |
| 4 | -0.23 | -10.4545454545 | 2.2 | 2.2 | 1.8 | 3494 | 1.92981256 | DE |
| 12 | 0.46 | 30.4635761589 | 1.51 | 2.35 | 1.24 | 5052 | 1.88879298 | DE |
| 26 | -0.98 | -33.2203389831 | 2.95 | 4.595 | 1.24 | 6075 | 2.45825909 | DE |
| 52 | -6.81 | -77.562642369 | 8.78 | 9 | 1.24 | 4638 | 3.58869759 | DE |
| 156 | -5.03 | -71.8571428571 | 7 | 13.824 | 1.24 | 6694 | 7.00014957 | DE |
| 260 | -5.03 | -71.8571428571 | 7 | 13.824 | 1.24 | 6694 | 7.00014957 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 1.97 | 0 | 0.00 | 2.05 | 2.05 | 1.96 | 2630 |
| 1740763800 | 1.97 | -0.07 | -3.19 | 2.0299999 | 2.07 | 1.97 | 2274 |
| 1740677400 | 2.035 | 0.03 | 1.24 | 1.98 | 2.075 | 1.98 | 4504 |
| 1740591000 | 2.0099999 | 0.06 | 3.18 | 1.94 | 2.02 | 1.94 | 7705 |
| 1740504600 | 1.948 | 0.03 | 1.46 | 1.93 | 1.97 | 1.872 | 2187 |
| 1740418200 | 1.92 | 0.04 | 2.35 | 1.88 | 1.98 | 1.88 | 3636 |
| 1740159000 | 1.876 | -0 | -0.21 | 1.882 | 1.94 | 1.876 | 2487 |
| 1740072600 | 1.88 | -0.04 | -1.98 | 1.908 | 1.908 | 1.88 | 308 |
| 1739986200 | 1.918 | 0 | 0.00 | 1.92 | 1.92 | 1.88 | 260 |
| 1739899800 | 1.918 | -0.02 | -1.03 | 1.89 | 1.928 | 1.89 | 498 |
| 1739813400 | 1.938 | 0.04 | 2.22 | 1.92 | 1.94 | 1.87 | 3222 |
| 1739554200 | 1.896 | 0.04 | 2.38 | 1.86 | 1.898 | 1.86 | 2123 |
| 1739467800 | 1.852 | -0.11 | -5.51 | 1.86 | 1.908 | 1.852 | 2969 |
| 1739381400 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1739295000 | 1.96 | 0.02 | 1.03 | 1.9 | 1.96 | 1.872 | 977 |
| 1739208600 | 1.94 | 0.04 | 2.11 | 1.94 | 1.94 | 1.9 | 1108 |
| 1738949400 | 1.9 | 0.05 | 2.70 | 1.86 | 1.94 | 1.8 | 11971 |
| 1738863000 | 1.85 | -0.01 | -0.32 | 1.9 | 1.9 | 1.85 | 3830 |
| 1738776600 | 1.856 | -0.09 | -4.82 | 1.93 | 1.998 | 1.854 | 4358 |
| 1738690200 | 1.95 | -0.24 | -10.96 | 2.2 | 2.2 | 1.95 | 10349 |
| 1738603800 | 2.19 | -0.05 | -2.01 | 2.23 | 2.285 | 2.19 | 2378 |
| 1738344600 | 2.235 | -0.03 | -1.11 | 2.3 | 2.3 | 2.235 | 3035 |
| 1738258200 | 2.2599999 | 0.06 | 2.73 | 2.23 | 2.27 | 2.2 | 4178 |
| 1738171800 | 2.2 | 0 | 0.00 | 2.2 | 2.22 | 2.2 | 5294 |
| 1738085400 | 2.2 | -0.03 | -1.35 | 2.25 | 2.25 | 2.2 | 377 |
| 1737999000 | 2.23 | 0.11 | 5.19 | 2.19 | 2.23 | 2.095 | 10328 |
| 1737739800 | 2.12 | 0.01 | 0.47 | 2.1 | 2.2 | 2.1 | 4731 |
| 1737653400 | 2.11 | -0.09 | -4.09 | 2.17 | 2.17 | 2.11 | 2724 |
| 1737567000 | 2.2 | -0.15 | -6.38 | 2.21 | 2.225 | 2.07 | 5908 |
| 1737480600 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1737394200 | 2.35 | 0.54 | 29.55 | 1.742 | 2.35 | 1.742 | 32176 |
| 1737135000 | 1.814 | -0.05 | -2.47 | 1.848 | 1.91 | 1.81 | 2562 |
| 1737048600 | 1.86 | 0.08 | 4.38 | 1.84 | 1.86 | 1.802 | 1994 |
| 1736962200 | 1.782 | 0.01 | 0.56 | 1.82 | 1.87 | 1.78 | 3929 |
| 1736875800 | 1.772 | -0.02 | -1.01 | 1.79 | 1.828 | 1.762 | 1413 |
| 1736789400 | 1.79 | -0.04 | -2.19 | 1.83 | 1.888 | 1.79 | 3520 |
| 1736530200 | 1.83 | -0.08 | -4.19 | 1.8 | 1.94 | 1.8 | 6456 |
| 1736443800 | 1.91 | -0.21 | -9.91 | 2.12 | 2.12 | 1.842 | 8172 |
| 1736357400 | 2.12 | 0.48 | 29.58 | 1.74 | 2.3 | 1.74 | 31018 |
| 1736271000 | 1.6359999 | 0.25 | 17.70 | 1.4 | 1.6359999 | 1.4 | 14241 |
| 1736184600 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.3899999 | 1.35 | 3324 |
| 1735925400 | 1.35 | 0.02 | 1.50 | 1.33 | 1.35 | 1.306 | 2844 |
| 1735839000 | 1.33 | 0.03 | 2.31 | 1.29 | 1.33 | 1.29 | 2987 |
| 1735666200 | 1.3 | -0.02 | -1.52 | 1.308 | 1.308 | 1.292 | 1145 |
| 1735579800 | 1.32 | 0 | 0.15 | 1.31 | 1.32 | 1.31 | 1270 |
| 1735320600 | 1.318 | 0.02 | 1.54 | 1.3 | 1.318 | 1.262 | 2757 |
| 1735061400 | 1.298 | -0 | -0.15 | 1.26 | 1.298 | 1.26 | 368 |
| 1734975000 | 1.3 | 0.04 | 3.17 | 1.3 | 1.3 | 1.252 | 3169 |
| 1734715800 | 1.26 | -0.04 | -3.08 | 1.298 | 1.298 | 1.26 | 982 |
| 1734629400 | 1.3 | 0.01 | 0.78 | 1.29 | 1.31 | 1.28 | 2246 |
| 1734543000 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.25 | 4093 |
| 1734456600 | 1.29 | -0.03 | -2.27 | 1.33 | 1.37 | 1.242 | 12128 |
| 1734370200 | 1.32 | -0.06 | -4.21 | 1.37 | 1.3899999 | 1.32 | 2040 |
| 1734111000 | 1.3779999 | -0.11 | -7.64 | 1.446 | 1.446 | 1.36 | 6065 |
| 1734024600 | 1.492 | -0.02 | -1.19 | 1.24 | 1.496 | 1.24 | 12295 |
| 1733938200 | 1.51 | 0.01 | 0.53 | 1.51 | 1.548 | 1.51 | 2822 |
| 1733851800 | 1.502 | -0.06 | -3.72 | 1.55 | 1.55 | 1.502 | 3637 |
| 1733765400 | 1.56 | 0.12 | 8.33 | 1.426 | 1.56 | 1.418 | 24177 |
| 1733506200 | 1.44 | -0.03 | -2.31 | 1.476 | 1.48 | 1.42 | 5478 |
| 1733419800 | 1.474 | -0.09 | -5.63 | 1.57 | 1.608 | 1.474 | 7111 |
| 1733333400 | 1.562 | -0.01 | -0.64 | 1.6 | 1.608 | 1.562 | 739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
