![Aliaxis SA](/common/images/company/EU_BE0941243520.png)
Aliaxis SA (BE0941243520)
EU
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.