Balyo S.A. (BALYO)
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 | -0.0165 | -4.24164524422 | 0.389 | 0.389 | 0.353 | 18786 | 0.3809134 | DE |
| 4 | 0.0125 | 3.47222222222 | 0.36 | 0.398 | 0.343 | 14055 | 0.37984561 | DE |
| 12 | 0.0945 | 33.9928057554 | 0.278 | 0.398 | 0.2665 | 17010 | 0.3483581 | DE |
| 26 | -0.0875 | -19.0217391304 | 0.46 | 0.523 | 0.241 | 20558 | 0.33035097 | DE |
| 52 | -0.2685 | -41.887675507 | 0.641 | 0.72 | 0.241 | 12900 | 0.38306286 | DE |
| 156 | -0.6875 | -64.858490566 | 1.06 | 1.262 | 0.241 | 61002 | 0.66739384 | DE |
| 260 | -0.5775 | -60.7894736842 | 0.95 | 2.8 | 0.241 | 141182 | 1.21449478 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 0.3725 | 0.0005 | 0.13 | 0.372 | 0.3725 | 0.365 | 2176 |
| 1743096600 | 0.372 | -0.002 | -0.53 | 0.372 | 0.372 | 0.36 | 14373 |
| 1743010200 | 0.374 | -0.0005 | -0.13 | 0.3745 | 0.3745 | 0.368 | 11281 |
| 1742923800 | 0.3745 | -0.0005 | -0.13 | 0.3745 | 0.3745 | 0.369 | 2364 |
| 1742837400 | 0.375 | -0.0105 | -2.72 | 0.377 | 0.377 | 0.369 | 7718 |
| 1742578200 | 0.3855 | 0.0015 | 0.39 | 0.389 | 0.389 | 0.353 | 58192 |
| 1742491800 | 0.384 | -0.0055 | -1.41 | 0.3885 | 0.3885 | 0.384 | 453 |
| 1742405400 | 0.3895 | 0.005 | 1.30 | 0.3845 | 0.3895 | 0.38 | 9788 |
| 1742319000 | 0.3845 | -0.0005 | -0.13 | 0.385 | 0.3865 | 0.38 | 16217 |
| 1742232600 | 0.385 | 0.003 | 0.79 | 0.373 | 0.385 | 0.373 | 10578 |
| 1741973400 | 0.382 | 0 | 0.00 | 0.374 | 0.382 | 0.372 | 12506 |
| 1741887000 | 0.382 | -0.002 | -0.52 | 0.374 | 0.382 | 0.374 | 4350 |
| 1741800600 | 0.384 | 0.006 | 1.59 | 0.378 | 0.384 | 0.3715 | 6710 |
| 1741714200 | 0.378 | -0.0135 | -3.45 | 0.378 | 0.3855 | 0.378 | 4144 |
| 1741627800 | 0.3915 | 0.0015 | 0.38 | 0.39 | 0.392 | 0.37 | 19379 |
| 1741368600 | 0.39 | -0.007 | -1.76 | 0.378 | 0.39 | 0.378 | 7365 |
| 1741282200 | 0.397 | 0.0490001 | 14.08 | 0.359 | 0.398 | 0.351 | 46926 |
| 1741195800 | 0.3479999 | -0.008 | -2.25 | 0.3555 | 0.3775 | 0.3479999 | 33573 |
| 1741109400 | 0.356 | -0.003 | -0.84 | 0.358 | 0.358 | 0.343 | 4777 |
| 1741023000 | 0.359 | 0.009 | 2.57 | 0.351 | 0.359 | 0.351 | 559 |
| 1740763800 | 0.35 | 0 | 0.00 | 0.36 | 0.36 | 0.3439999 | 9855 |
| 1740677400 | 0.35 | 0.001 | 0.29 | 0.361 | 0.361 | 0.35 | 7322 |
| 1740591000 | 0.349 | -0.038 | -9.82 | 0.387 | 0.387 | 0.3469999 | 30255 |
| 1740504600 | 0.387 | 0 | 0.00 | 0.38 | 0.387 | 0.38 | 2521 |
| 1740418200 | 0.387 | 0.002 | 0.52 | 0.381 | 0.387 | 0.381 | 4201 |
| 1740159000 | 0.385 | -0.004 | -1.03 | 0.389 | 0.389 | 0.381 | 13071 |
| 1740072600 | 0.389 | -0.008 | -2.02 | 0.398 | 0.398 | 0.3815 | 20813 |
| 1739986200 | 0.397 | 0.027 | 7.30 | 0.374 | 0.397 | 0.37 | 54095 |
| 1739899800 | 0.37 | 0.0025 | 0.68 | 0.3675 | 0.37 | 0.3575 | 17045 |
| 1739813400 | 0.3675 | -0.0005 | -0.14 | 0.352 | 0.368 | 0.352 | 14241 |
| 1739554200 | 0.368 | -0.002 | -0.54 | 0.369 | 0.369 | 0.3575 | 8644 |
| 1739467800 | 0.37 | 0.0085 | 2.35 | 0.3615 | 0.37 | 0.354 | 23965 |
| 1739381400 | 0.3615 | 0.0115 | 3.29 | 0.349 | 0.3615 | 0.3449999 | 14944 |
| 1739295000 | 0.35 | 0.0015001 | 0.43 | 0.339 | 0.35 | 0.339 | 14439 |
| 1739208600 | 0.3484999 | 0.0084999 | 2.50 | 0.3484999 | 0.35 | 0.3215 | 42699 |
| 1738949400 | 0.34 | 0.025 | 7.94 | 0.3235 | 0.34 | 0.3235 | 27381 |
| 1738863000 | 0.315 | -0.0165 | -4.98 | 0.3315 | 0.3385 | 0.315 | 18923 |
| 1738776600 | 0.3315 | -0.0085 | -2.50 | 0.336 | 0.339 | 0.33 | 8182 |
| 1738690200 | 0.34 | -0.005 | -1.45 | 0.34 | 0.3425 | 0.337 | 21326 |
| 1738603800 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3365 | 18394 |
| 1738344600 | 0.35 | 0.0485 | 16.09 | 0.31 | 0.387 | 0.31 | 126753 |
| 1738258200 | 0.3015 | 0 | 0.00 | 0.296 | 0.3015 | 0.296 | 52 |
| 1738171800 | 0.3015 | 0 | 0.00 | 0.3015 | 0.302 | 0.296 | 1363 |
| 1738085400 | 0.3015 | -0.0005 | -0.17 | 0.302 | 0.302 | 0.297 | 586 |
| 1737999000 | 0.302 | 0.013 | 4.50 | 0.291 | 0.302 | 0.291 | 9010 |
| 1737739800 | 0.289 | 0.0035001 | 1.23 | 0.2849999 | 0.289 | 0.2849999 | 8602 |
| 1737653400 | 0.2854999 | -0.002 | -0.70 | 0.2849999 | 0.2854999 | 0.28 | 59 |
| 1737567000 | 0.2875 | 0 | 0.00 | 0.2875 | 0.2875 | 0.2875 | 0 |
| 1737480600 | 0.2875 | 0.0005 | 0.17 | 0.2849999 | 0.2875 | 0.279 | 5651 |
| 1737394200 | 0.287 | 0 | 0.00 | 0.2819999 | 0.287 | 0.276 | 8769 |
| 1737135000 | 0.287 | 0.0050001 | 1.77 | 0.278 | 0.287 | 0.278 | 1435 |
| 1737048600 | 0.2819999 | -0.004 | -1.40 | 0.2849999 | 0.2849999 | 0.2765 | 2203 |
| 1736962200 | 0.2859999 | 0.0099999 | 3.62 | 0.2824999 | 0.2859999 | 0.2824999 | 226 |
| 1736875800 | 0.276 | -0.0185 | -6.28 | 0.295 | 0.3055 | 0.2715 | 27614 |
| 1736789400 | 0.2945 | -0.014 | -4.54 | 0.302 | 0.302 | 0.2905 | 11342 |
| 1736530200 | 0.3085 | 0.011 | 3.70 | 0.301 | 0.3085 | 0.29 | 16323 |
| 1736443800 | 0.2975 | 0.006 | 2.06 | 0.2849999 | 0.3075 | 0.2829999 | 27514 |
| 1736357400 | 0.2915 | 0.0005 | 0.17 | 0.293 | 0.298 | 0.2834999 | 21256 |
| 1736271000 | 0.291 | 0.0125 | 4.49 | 0.2785 | 0.3 | 0.2785 | 59005 |
| 1736184600 | 0.2785 | -0.0015 | -0.54 | 0.276 | 0.2785 | 0.27 | 9179 |
| 1735925400 | 0.28 | 0 | 0.00 | 0.278 | 0.2819999 | 0.2665 | 23051 |
| 1735839000 | 0.28 | -0.0015 | -0.53 | 0.2715 | 0.29 | 0.266 | 71921 |
| 1735666200 | 0.2814999 | -0.005 | -1.75 | 0.2814999 | 0.2814999 | 0.276 | 1711 |
| 1735579800 | 0.2865 | 0.0030001 | 1.06 | 0.281 | 0.2865 | 0.271 | 10141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
