Osmosun SA (ALWTR)
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 | -0.295 | -6.15866388309 | 4.79 | 4.79 | 4.13 | 4598 | 4.6211287 | DE |
| 4 | -0.545 | -10.8134920635 | 5.04 | 5.25 | 4.13 | 4807 | 4.79555981 | DE |
| 12 | -2.655 | -37.1328671329 | 7.15 | 7.28 | 4.13 | 3086 | 5.56626169 | DE |
| 26 | -2.605 | -36.6901408451 | 7.1 | 9.1 | 4.13 | 2965 | 6.77410388 | DE |
| 52 | -5.985 | -57.108778626 | 10.48 | 10.96 | 4.13 | 3788 | 7.90662938 | DE |
| 156 | -2.505 | -35.7857142857 | 7 | 13.824 | 4.13 | 7195 | 8.98760111 | DE |
| 260 | -2.505 | -35.7857142857 | 7 | 13.824 | 4.13 | 7195 | 8.98760111 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 4.495 | 0.08 | 1.70 | 4.4 | 4.495 | 4.13 | 4247 |
| 1721838600 | 4.42 | -0.23 | -4.95 | 4.67 | 4.765 | 4.42 | 7044 |
| 1721752200 | 4.65 | -0.14 | -2.92 | 4.79 | 4.79 | 4.65 | 5189 |
| 1721665800 | 4.79 | 0.07 | 1.48 | 4.72 | 4.79 | 4.68 | 2904 |
| 1721406600 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1721320200 | 4.72 | -0.07 | -1.46 | 4.79 | 4.79 | 4.72 | 3325 |
| 1721233800 | 4.79 | 0.06 | 1.27 | 4.79 | 4.79 | 4.755 | 849 |
| 1721147400 | 4.73 | 0.01 | 0.21 | 4.75 | 4.785 | 4.7 | 2217 |
| 1721061000 | 4.72 | -0.03 | -0.63 | 4.78 | 4.785 | 4.7 | 5501 |
| 1720801800 | 4.75 | -0.15 | -3.06 | 4.9 | 4.9 | 4.7 | 15140 |
| 1720715400 | 4.9 | 0.25 | 5.38 | 4.705 | 5.05 | 4.7 | 21667 |
| 1720629000 | 4.65 | 0.05 | 1.09 | 4.6 | 4.65 | 4.6 | 1869 |
| 1720542600 | 4.6 | -0.21 | -4.27 | 4.8 | 4.8 | 4.345 | 7109 |
| 1720456200 | 4.805 | -0.3 | -5.78 | 5.05 | 5.11 | 4.71 | 4058 |
| 1720197000 | 5.1 | -0.1 | -1.92 | 5.07 | 5.18 | 5.0599999 | 3262 |
| 1720110600 | 5.2 | 0.05 | 0.97 | 5.16 | 5.21 | 5.04 | 1188 |
| 1720024200 | 5.15 | -0.05 | -0.96 | 5.19 | 5.19 | 5.04 | 1365 |
| 1719937800 | 5.2 | -0.04 | -0.76 | 5.24 | 5.25 | 5.2 | 243 |
| 1719851400 | 5.24 | 0.11 | 2.14 | 5.11 | 5.24 | 5.11 | 2437 |
| 1719592200 | 5.13 | 0.13 | 2.60 | 5.14 | 5.14 | 4.95 | 1628 |
| 1719505800 | 5 | -0.03 | -0.60 | 5.04 | 5.14 | 5 | 4616 |
| 1719419400 | 5.03 | 0.02 | 0.40 | 5.05 | 5.15 | 5.03 | 1313 |
| 1719333000 | 5.01 | -0.16 | -3.09 | 5.04 | 5.2 | 5 | 4048 |
| 1719246600 | 5.17 | -0.23 | -4.26 | 5.18 | 5.23 | 5 | 3538 |
| 1718987400 | 5.4 | 0.02 | 0.37 | 5.43 | 5.43 | 5.26 | 1455 |
| 1718901000 | 5.38 | -0.34 | -5.94 | 5.78 | 5.78 | 5.38 | 1492 |
| 1718814600 | 5.72 | -0.37 | -6.08 | 6.07 | 6.07 | 5.62 | 6482 |
| 1718728200 | 6.09 | 0.07 | 1.16 | 6.01 | 6.09 | 5.91 | 1718 |
| 1718641800 | 6.0199999 | -0.24 | -3.83 | 6.25 | 6.37 | 6.0199999 | 2565 |
| 1718382600 | 6.26 | -0.24 | -3.69 | 6.41 | 6.49 | 6.25 | 4547 |
| 1718296200 | 6.5 | 0.09 | 1.40 | 6.41 | 6.54 | 6.41 | 2144 |
| 1718209800 | 6.41 | -0.01 | -0.16 | 6.47 | 6.47 | 6.41 | 2332 |
| 1718123400 | 6.42 | 0.08 | 1.26 | 6.41 | 6.46 | 6.41 | 1607 |
| 1718037000 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1717777800 | 6.34 | 0.04 | 0.63 | 6.3 | 6.34 | 6.25 | 722 |
| 1717691400 | 6.3 | 0 | 0.00 | 6.35 | 6.35 | 6.25 | 1641 |
| 1717605000 | 6.3 | -0.05 | -0.79 | 6.35 | 6.39 | 6.2 | 1958 |
| 1717518600 | 6.35 | -0.25 | -3.79 | 6.51 | 6.55 | 6.17 | 3536 |
| 1717432200 | 6.6 | -0.07 | -1.05 | 6.55 | 6.6 | 6.46 | 1494 |
| 1717173000 | 6.67 | 0.09 | 1.37 | 6.5599999 | 6.69 | 6.26 | 1785 |
| 1717086600 | 6.58 | -0.11 | -1.64 | 6.69 | 6.69 | 6.58 | 1484 |
| 1717000200 | 6.69 | -0.01 | -0.15 | 6.7 | 6.7 | 6.54 | 3561 |
| 1716913800 | 6.7 | -0.08 | -1.18 | 6.67 | 6.78 | 6.67 | 608 |
| 1716827400 | 6.78 | 0.07 | 1.04 | 6.7 | 6.78 | 6.54 | 2697 |
| 1716568200 | 6.71 | 0 | 0.00 | 6.71 | 6.72 | 6.55 | 3911 |
| 1716481800 | 6.71 | -0.22 | -3.17 | 6.93 | 6.93 | 6.7 | 3667 |
| 1716395400 | 6.93 | -0.01 | -0.14 | 6.8 | 6.93 | 6.77 | 1173 |
| 1716309000 | 6.94 | 0.01 | 0.14 | 6.82 | 6.98 | 6.78 | 3440 |
| 1716222600 | 6.93 | -0.03 | -0.43 | 6.82 | 6.95 | 6.82 | 733 |
| 1715963400 | 6.96 | 0.05 | 0.72 | 6.91 | 6.98 | 6.8 | 2211 |
| 1715877000 | 6.91 | -0.08 | -1.14 | 6.98 | 7.03 | 6.91 | 678 |
| 1715790600 | 6.99 | 0.07 | 1.01 | 6.96 | 6.99 | 6.95 | 675 |
| 1715704200 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
| 1715617800 | 6.92 | -0.12 | -1.70 | 6.91 | 7.03 | 6.71 | 4015 |
| 1715358600 | 7.04 | -0.07 | -0.98 | 7.14 | 7.2 | 7.02 | 1404 |
| 1715272200 | 7.11 | 0.11 | 1.57 | 7 | 7.11 | 7 | 810 |
| 1715185800 | 7 | -0.05 | -0.71 | 7.21 | 7.21 | 7 | 2876 |
| 1715099400 | 7.05 | -0.16 | -2.22 | 7.23 | 7.23 | 7.04 | 1293 |
| 1715013000 | 7.21 | -0.02 | -0.28 | 7.08 | 7.23 | 7.05 | 1231 |
| 1714753800 | 7.23 | 0.05 | 0.70 | 7.22 | 7.28 | 7.03 | 2622 |
| 1714667400 | 7.18 | 0.03 | 0.42 | 7.15 | 7.23 | 7.04 | 1243 |
| 1714494600 | 7.15 | -0.16 | -2.19 | 7.25 | 7.26 | 7.09 | 1295 |
| 1714408200 | 7.31 | -0.17 | -2.27 | 7.36 | 7.38 | 6.92 | 8387 |
| 1714149000 | 7.48 | -0.02 | -0.27 | 7.5 | 7.5 | 7.38 | 1077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
