Languedoc Cci (CRLA)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.695 | 1.41851209307 | 48.995 | 49.975 | 46.56 | 707 | 47.89329089 | DE |
| 4 | -0.38 | -0.758937487517 | 50.07 | 52.98 | 46.56 | 420 | 48.63567757 | DE |
| 12 | -3.3 | -6.22759011134 | 52.99 | 55.6 | 46.56 | 582 | 51.17082552 | DE |
| 26 | 1.19 | 2.45360824742 | 48.5 | 55.6 | 46.56 | 580 | 50.7861901 | DE |
| 52 | -3.83 | -7.15620328849 | 53.52 | 55.6 | 44.99 | 540 | 49.83654086 | DE |
| 156 | -11.59 | -18.9131853786 | 61.28 | 64.3 | 42.005 | 553 | 51.53106328 | DE |
| 260 | -34.3 | -40.8381950232 | 83.99 | 99.5 | 42.005 | 574 | 59.18099626 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 49.69 | -0.01 | -0.02 | 49.7 | 49.7 | 49.69 | 105 |
| 1721925000 | 49.7 | -0.24 | -0.48 | 49.895 | 49.9 | 48.505 | 277 |
| 1721838600 | 49.94 | 2.94 | 6.26 | 47.1 | 49.975 | 47.1 | 591 |
| 1721752200 | 47 | -1 | -2.08 | 48 | 48 | 46.56 | 2172 |
| 1721665800 | 48 | -1 | -2.03 | 48.995 | 49 | 48 | 389 |
| 1721406600 | 48.995 | 1.01 | 2.09 | 47.99 | 48.995 | 47.1 | 160 |
| 1721320200 | 47.99 | 0 | 0.00 | 47.99 | 47.99 | 47.99 | 1 |
| 1721233800 | 47.99 | 1.19 | 2.54 | 46.8 | 47.99 | 46.8 | 89 |
| 1721147400 | 46.8 | -0.8 | -1.68 | 47.605 | 47.99 | 46.7 | 611 |
| 1721061000 | 47.6 | -1.9 | -3.84 | 49.5 | 49.515 | 47.6 | 879 |
| 1720801800 | 49.5 | 0 | 0.00 | 49.505 | 49.51 | 49.5 | 182 |
| 1720715400 | 49.5 | 0 | 0.00 | 49.5 | 49.6 | 49.5 | 173 |
| 1720629000 | 49.5 | 0.98 | 2.01 | 48.605 | 49.5 | 48.605 | 218 |
| 1720542600 | 48.525 | -0.98 | -1.97 | 49.505 | 50.5 | 48.525 | 814 |
| 1720456200 | 49.5 | -2 | -3.88 | 51.5 | 51.5 | 49.5 | 383 |
| 1720197000 | 51.5 | -0.51 | -0.98 | 52.01 | 52.01 | 51.5 | 175 |
| 1720110600 | 52.01 | 0.5 | 0.97 | 51.51 | 52.01 | 51.51 | 51 |
| 1720024200 | 51.51 | -1.45 | -2.74 | 52.98 | 52.98 | 51.51 | 227 |
| 1719937800 | 52.96 | 0.46 | 0.88 | 52.5 | 52.96 | 51.52 | 388 |
| 1719851400 | 52.5 | 2.43 | 4.85 | 50.07 | 52.5 | 50.07 | 252 |
| 1719592200 | 50.07 | 0.01 | 0.02 | 50.06 | 50.07 | 50.06 | 20 |
| 1719505800 | 50.06 | -1.44 | -2.80 | 51.96 | 52 | 49.5 | 463 |
| 1719419400 | 51.5 | 0.49 | 0.96 | 51.01 | 51.5 | 51 | 525 |
| 1719333000 | 51.01 | 0.51 | 1.01 | 50.5 | 51.01 | 50.21 | 361 |
| 1719246600 | 50.5 | 1.2 | 2.43 | 49.555 | 50.5 | 49.55 | 203 |
| 1718987400 | 49.3 | 0.5 | 1.02 | 49.5 | 49.5 | 49.05 | 1680 |
| 1718901000 | 48.8 | -0.6 | -1.20 | 49.2 | 49.2 | 48.8 | 316 |
| 1718814600 | 49.395 | 0.9 | 1.85 | 48.495 | 49.395 | 48.495 | 166 |
| 1718728200 | 48.5 | -0.5 | -1.02 | 49 | 49 | 48.2 | 290 |
| 1718641800 | 49 | -0.1 | -0.20 | 49 | 49.4 | 47.5 | 711 |
| 1718382600 | 49.1 | -3.29 | -6.28 | 52.39 | 52.39 | 48.02 | 2444 |
| 1718296200 | 52.39 | -2.1 | -3.85 | 54.49 | 54.49 | 51.51 | 1335 |
| 1718209800 | 54.49 | -0.01 | -0.02 | 54.49 | 54.49 | 54.48 | 172 |
| 1718123400 | 54.5 | -0.45 | -0.82 | 55 | 55 | 53.99 | 894 |
| 1718037000 | 54.95 | -0.07 | -0.13 | 55.01 | 55.01 | 54.95 | 1118 |
| 1717777800 | 55.02 | 0.47 | 0.86 | 54.56 | 55.6 | 54.56 | 693 |
| 1717691400 | 54.55 | 0.56 | 1.04 | 53.87 | 55.55 | 53 | 879 |
| 1717605000 | 53.99 | 0 | 0.00 | 53.89 | 54 | 53.89 | 212 |
| 1717518600 | 53.99 | 0.99 | 1.87 | 53.01 | 53.99 | 53.01 | 177 |
| 1717432200 | 53 | -0.1 | -0.19 | 52.73 | 53.99 | 52.73 | 1226 |
| 1717173000 | 53.1 | -0.64 | -1.19 | 52.5 | 53.1 | 52.5 | 147 |
| 1717086600 | 53.74 | 0.74 | 1.40 | 53 | 53.74 | 52.03 | 1239 |
| 1717000200 | 53 | 1 | 1.92 | 52 | 53.25 | 52 | 1945 |
| 1716913800 | 52 | -0.51 | -0.97 | 52.5 | 53 | 52 | 1482 |
| 1716827400 | 52.51 | -0.69 | -1.30 | 51.63 | 53.5 | 51.02 | 1413 |
| 1716568200 | 53.2 | 0.71 | 1.35 | 52.49 | 53.98 | 52.02 | 258 |
| 1716481800 | 52.49 | 0.99 | 1.92 | 51.5 | 52.5 | 51.5 | 752 |
| 1716395400 | 51.5 | 0.47 | 0.92 | 51.51 | 51.51 | 50.03 | 1222 |
| 1716309000 | 51.03 | -1.58 | -3.00 | 52.77 | 53.01 | 51.03 | 704 |
| 1716222600 | 52.61 | 0.11 | 0.21 | 52.51 | 52.61 | 52.51 | 54 |
| 1715963400 | 52.5 | -0.5 | -0.94 | 53 | 55 | 52.5 | 545 |
| 1715877000 | 53 | -0.45 | -0.84 | 53.45 | 53.45 | 53 | 54 |
| 1715790600 | 53.45 | -0.05 | -0.09 | 53.5 | 53.51 | 53 | 811 |
| 1715704200 | 53.5 | 0.5 | 0.94 | 52.99 | 53.5 | 52.99 | 257 |
| 1715617800 | 53 | 0.49 | 0.93 | 52.6 | 53 | 52.6 | 475 |
| 1715358600 | 52.51 | -1.09 | -2.03 | 53.61 | 53.61 | 52.51 | 478 |
| 1715272200 | 53.6 | -0.15 | -0.28 | 53.75 | 53.75 | 53.6 | 11 |
| 1715185800 | 53.75 | 0 | 0.00 | 53.75 | 53.75 | 53.75 | 199 |
| 1715099400 | 53.75 | 0.45 | 0.84 | 53.41 | 54 | 53.41 | 240 |
| 1715013000 | 53.3 | 0.3 | 0.57 | 52.99 | 53.9 | 52.71 | 382 |
| 1714753800 | 53 | 0.1 | 0.19 | 52.05 | 53 | 52.05 | 755 |
| 1714667400 | 52.9 | 0 | 0.00 | 52.87 | 52.9 | 52.05 | 387 |
| 1714494600 | 52.9 | 0.9 | 1.73 | 52.01 | 52.9 | 52.01 | 251 |
| 1714408200 | 52 | 0 | 0.00 | 52 | 52 | 52 | 171 |
| 1714149000 | 52 | 0.7 | 1.36 | 51.99 | 52 | 51.5 | 458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
