Amatheon Agri Holding NV (MLAAH)
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 | -0.007 | -12.2807017544 | 0.057 | 0.059 | 0.045 | 1690 | 0.05746746 | DE |
| 4 | 0.0135 | 36.9863013699 | 0.0365 | 0.059 | 0.0355 | 1112 | 0.04593545 | DE |
| 12 | -0.0125 | -20 | 0.0625 | 0.065 | 0.03 | 3128 | 0.04152559 | DE |
| 26 | -0.0435 | -46.5240641711 | 0.0935 | 0.094 | 0.03 | 2629 | 0.05543233 | DE |
| 52 | -0.09 | -64.2857142857 | 0.14 | 0.16 | 0.03 | 2242 | 0.07650303 | DE |
| 156 | -0.057 | -53.2710280374 | 0.107 | 0.218 | 0.03 | 44335 | 0.13103478 | DE |
| 260 | -0.041 | -45.0549450549 | 0.091 | 0.218 | 0.03 | 33561 | 0.11938037 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 35 |
| 1721838600 | 0.05 | -0.009 | -15.25 | 0.05 | 0.05 | 0.05 | 100 |
| 1721752200 | 0.059 | 0.001 | 1.72 | 0.045 | 0.059 | 0.045 | 2100 |
| 1721665800 | 0.058 | 0.001 | 1.75 | 0.058 | 0.058 | 0.058 | 450 |
| 1721406600 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 5500 |
| 1721320200 | 0.057 | 0.007 | 14.00 | 0.057 | 0.057 | 0.057 | 300 |
| 1721233800 | 0.05 | 0.0145001 | 40.85 | 0.05 | 0.05 | 0.05 | 300 |
| 1721147400 | 0.0354999 | 0 | 0.00 | 0.05 | 0.05 | 0.0354999 | 444 |
| 1721061000 | 0.0354999 | -0.0075 | -17.44 | 0.0354999 | 0.0354999 | 0.0354999 | 5100 |
| 1720801800 | 0.0429999 | 0.0075 | 21.13 | 0.0429999 | 0.0429999 | 0.0429999 | 1 |
| 1720715400 | 0.0354999 | -0.0075 | -17.44 | 0.0354999 | 0.0354999 | 0.0354999 | 2000 |
| 1720629000 | 0.0429999 | -0.006 | -12.24 | 0.0429999 | 0.0429999 | 0.0429999 | 1 |
| 1720542600 | 0.049 | -0.001 | -2.00 | 0.049 | 0.049 | 0.049 | 854 |
| 1720456200 | 0.05 | 0.0070001 | 16.28 | 0.05 | 0.05 | 0.05 | 2101 |
| 1720197000 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 1 |
| 1720110600 | 0.0429999 | 0.0069999 | 19.44 | 0.0429999 | 0.0429999 | 0.0429999 | 1 |
| 1720024200 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 1 |
| 1719937800 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 1 |
| 1719851400 | 0.036 | 0.0005001 | 1.41 | 0.036 | 0.036 | 0.036 | 1 |
| 1719592200 | 0.0354999 | -0.001 | -2.74 | 0.0354999 | 0.0354999 | 0.0354999 | 2975 |
| 1719505800 | 0.0365 | 0.0005 | 1.39 | 0.0365 | 0.0365 | 0.0365 | 1 |
| 1719419400 | 0.036 | 0.0005001 | 1.41 | 0.036 | 0.036 | 0.036 | 1 |
| 1719333000 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 76 |
| 1719246600 | 0.0354999 | 0.0034999 | 10.94 | 0.0354999 | 0.0354999 | 0.0354999 | 1 |
| 1718987400 | 0.032 | -0.0105 | -24.71 | 0.032 | 0.032 | 0.032 | 1 |
| 1718901000 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 1 |
| 1718814600 | 0.0425 | -0.0045 | -9.57 | 0.0425 | 0.0425 | 0.0425 | 1 |
| 1718728200 | 0.047 | -0.001 | -2.08 | 0.047 | 0.047 | 0.047 | 22275 |
| 1718641800 | 0.048 | 0.0005 | 1.05 | 0.048 | 0.048 | 0.048 | 23630 |
| 1718382600 | 0.0475 | 0.016 | 50.79 | 0.047 | 0.0475 | 0.047 | 12131 |
| 1718296200 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 1 |
| 1718209800 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 1 |
| 1718123400 | 0.0315 | -0.0085 | -21.25 | 0.0315 | 0.0315 | 0.0315 | 1 |
| 1718037000 | 0.04 | 0.01 | 33.33 | 0.04 | 0.04 | 0.04 | 401 |
| 1717777800 | 0.03 | -0.01 | -25.00 | 0.03 | 0.03 | 0.03 | 2395 |
| 1717691400 | 0.04 | 0.01 | 33.33 | 0.04 | 0.04 | 0.04 | 50 |
| 1717605000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3101 |
| 1717518600 | 0.03 | -0.0015 | -4.76 | 0.03 | 0.03 | 0.03 | 37371 |
| 1717432200 | 0.0315 | -0.0025 | -7.35 | 0.0315 | 0.0315 | 0.0315 | 15617 |
| 1717173000 | 0.034 | 0.001 | 3.03 | 0.045 | 0.045 | 0.034 | 2751 |
| 1717086600 | 0.033 | -0.0085 | -20.48 | 0.033 | 0.033 | 0.033 | 2900 |
| 1717000200 | 0.0415 | -0.0085 | -17.00 | 0.0415 | 0.0415 | 0.0415 | 1 |
| 1716913800 | 0.05 | 0.0115 | 29.87 | 0.04 | 0.05 | 0.04 | 5300 |
| 1716827400 | 0.0385 | 0 | 0.00 | 0.0385 | 0.0385 | 0.0385 | 0 |
| 1716568200 | 0.0385 | -0.003 | -7.23 | 0.0385 | 0.0385 | 0.0385 | 15090 |
| 1716481800 | 0.0415 | -0.0185 | -30.83 | 0.0415 | 0.0415 | 0.0415 | 1801 |
| 1716395400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1716309000 | 0.06 | -0.002 | -3.23 | 0.06 | 0.06 | 0.06 | 2105 |
| 1716222600 | 0.062 | -0.003 | -4.62 | 0.062 | 0.062 | 0.062 | 1 |
| 1715963400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 250 |
| 1715877000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 1865 |
| 1715790600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 4592 |
| 1715704200 | 0.065 | 0.015 | 30.00 | 0.065 | 0.065 | 0.065 | 250 |
| 1715617800 | 0.05 | -0.0095 | -15.97 | 0.05 | 0.05 | 0.05 | 4690 |
| 1715358600 | 0.0595 | -0.0005 | -0.83 | 0.0595 | 0.0595 | 0.0595 | 1 |
| 1715272200 | 0.06 | 0.0005 | 0.84 | 0.06 | 0.06 | 0.06 | 45 |
| 1715185800 | 0.0595 | -0.0005 | -0.83 | 0.0595 | 0.0595 | 0.0595 | 1 |
| 1715099400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 13 |
| 1715013000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 151 |
| 1714753800 | 0.06 | -0.0025 | -4.00 | 0.06 | 0.06 | 0.06 | 250 |
| 1714667400 | 0.0625 | 0.004 | 6.84 | 0.0625 | 0.0625 | 0.0625 | 101 |
| 1714494600 | 0.0585 | -0.0015 | -2.50 | 0.0585 | 0.0585 | 0.0585 | 1 |
| 1714408200 | 0.06 | -0.01 | -14.29 | 0.0704999 | 0.0704999 | 0.06 | 5897 |
| 1714149000 | 0.07 | -0.0005 | -0.71 | 0.07 | 0.07 | 0.07 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
