Aliaxis SA (BE0941243520)
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 | 0 | 30 | 30 | 30 | 4452 | 30 | DE |
| 4 | 1 | 3.44827586207 | 29 | 30 | 29 | 4788 | 29.73391813 | DE |
| 12 | -5 | -14.2857142857 | 35 | 35 | 29 | 3836 | 32.69652083 | DE |
| 26 | 1 | 3.44827586207 | 29 | 35 | 28.4 | 4816 | 30.76196852 | DE |
| 52 | -3.8 | -11.2426035503 | 33.8 | 35 | 27 | 4172 | 30.74887566 | DE |
| 156 | 8 | 36.3636363636 | 22 | 38.4 | 22 | 4375 | 31.41161548 | DE |
| 260 | 11.1 | 58.7301587302 | 18.9 | 38.4 | 13.1 | 5338 | 24.44591099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1721925000 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1721838600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1721752200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 4452 |
| 1721665800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1721406600 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1721320200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1721233800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1721147400 | 30 | 1 | 3.45 | 30 | 30 | 30 | 6090 |
| 1721061000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1720801800 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1720715400 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1720629000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1720542600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1720456200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1720197000 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1720110600 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1720024200 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1719937800 | 29 | -1 | -3.33 | 29 | 29 | 29 | 3822 |
| 1719851400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1719592200 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1719505800 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1719419400 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1719333000 | 30 | -2 | -6.25 | 30 | 30 | 30 | 2391 |
| 1719246600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1718987400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1718901000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1718814600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1718728200 | 32 | -2.6 | -7.51 | 32 | 32 | 32 | 2200 |
| 1718641800 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1718382600 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1718296200 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1718209800 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
| 1718123400 | 34.6 | -0.2 | -0.57 | 34.6 | 34.6 | 34.6 | 700 |
| 1718037000 | 34.8 | 0 | 0.00 | 34.8 | 34.8 | 34.8 | 0 |
| 1717777800 | 34.8 | 0 | 0.00 | 34.8 | 34.8 | 34.8 | 0 |
| 1717691400 | 34.8 | 0 | 0.00 | 34.8 | 34.8 | 34.8 | 0 |
| 1717605000 | 34.8 | 0 | 0.00 | 34.8 | 34.8 | 34.8 | 0 |
| 1717518600 | 34.8 | 0 | 0.00 | 34.8 | 34.8 | 34.8 | 2460 |
| 1717432200 | 34.8 | 0 | 0.00 | 34.8 | 34.8 | 34.8 | 0 |
| 1717173000 | 34.8 | 0 | 0.00 | 34.8 | 34.8 | 34.8 | 0 |
| 1717086600 | 34.8 | 0 | 0.00 | 34.8 | 34.8 | 34.8 | 0 |
| 1717000200 | 34.8 | 0 | 0.00 | 34.8 | 34.8 | 34.8 | 0 |
| 1716913800 | 34.8 | -0.2 | -0.57 | 34.8 | 34.8 | 34.8 | 11120 |
| 1716827400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1716568200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1716481800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1716395400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1716309000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 2245 |
| 1716222600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1715963400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1715877000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1715790600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1715704200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 5439 |
| 1715617800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1715358600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1715272200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1715185800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1715099400 | 35 | 1 | 2.94 | 35 | 35 | 35 | 1275 |
| 1715013000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1714753800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1714667400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1714494600 | 34 | 3 | 9.68 | 34 | 34 | 34 | 5180 |
| 1714408200 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
