Aalberts NV (AACA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.293772032902 | 34.04 | 34.619999 | 33.32 | 301 | 34.19599653 | DE |
| 4 | -0.28 | -0.813480534573 | 34.42 | 35.08 | 32.06 | 491 | 33.80881418 | DE |
| 12 | -1.3 | -3.66817155756 | 35.44 | 38.32 | 32.06 | 426 | 34.78344204 | DE |
| 26 | -1.479999 | -4.15496642771 | 35.619999 | 38.32 | 31.7 | 638 | 34.25142853 | DE |
| 52 | -3.36 | -8.96 | 37.5 | 48.64 | 31.7 | 603 | 37.61734501 | DE |
| 156 | -4.14 | -10.8150470219 | 38.28 | 48.64 | 29.05 | 551 | 37.06688476 | DE |
| 260 | -4.14 | -10.8150470219 | 38.28 | 48.64 | 29.05 | 551 | 37.06688476 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 34.2 | -0.38 | -1.10 | 34.52 | 34.619999 | 34.2 | 780 |
| 1738272420 | 34.58 | 0.54 | 1.59 | 34.159999 | 34.58 | 34.159999 | 22 |
| 1738186020 | 34.04 | -0.26 | -0.76 | 34.44 | 34.44 | 34.04 | 257 |
| 1738099620 | 34.299999 | 0.18 | 0.53 | 33.7 | 34.299999 | 33.7 | 692 |
| 1738013220 | 34.119999 | -0.02 | -0.06 | 33.32 | 34.119999 | 33.32 | 524 |
| 1737754020 | 34.14 | 0.54 | 1.61 | 34.04 | 34.14 | 34.04 | 9 |
| 1737667620 | 33.6 | -0.64 | -1.87 | 34.06 | 34.06 | 33.6 | 941 |
| 1737581220 | 34.24 | -0.06 | -0.17 | 34.119999 | 34.36 | 34.02 | 322 |
| 1737494820 | 34.299999 | -0.16 | -0.46 | 34.5 | 34.5 | 34.02 | 1395 |
| 1737408420 | 34.46 | 0.18 | 0.53 | 34.32 | 34.46 | 34.24 | 802 |
| 1737149220 | 34.28 | 1.12 | 3.38 | 33.88 | 34.32 | 33.84 | 953 |
| 1737062820 | 33.159999 | 0.5 | 1.53 | 32.799999 | 33.159999 | 32.72 | 1026 |
| 1736976420 | 32.659999 | 0.3 | 0.93 | 32.299999 | 32.659999 | 32.18 | 228 |
| 1736890020 | 32.36 | 0.14 | 0.43 | 32.56 | 33.08 | 32.06 | 879 |
| 1736803620 | 32.22 | -1.22 | -3.65 | 32.979999 | 33 | 32.14 | 418 |
| 1736544420 | 33.439999 | -0.48 | -1.42 | 33.72 | 33.82 | 33.439999 | 222 |
| 1736458020 | 33.92 | -0.14 | -0.41 | 33.979999 | 33.979999 | 33.92 | 64 |
| 1736371620 | 34.06 | -0.6 | -1.73 | 34.58 | 34.58 | 33.94 | 222 |
| 1736285220 | 34.659999 | -0.16 | -0.46 | 34.72 | 34.74 | 34.659999 | 218 |
| 1736198820 | 34.82 | 0.54 | 1.58 | 34.52 | 35.08 | 34.479999 | 420 |
| 1735939620 | 34.28 | -0.08 | -0.23 | 34.42 | 34.42 | 34.28 | 197 |
| 1735853220 | 34.36 | 0.22 | 0.64 | 34.08 | 34.64 | 34.08 | 276 |
| 1735594020 | 34.14 | 0.06 | 0.18 | 34.2 | 34.26 | 34.119999 | 197 |
| 1735334820 | 34.08 | 0.14 | 0.41 | 34.38 | 34.68 | 33.979999 | 1057 |
| 1734989220 | 33.94 | 0.08 | 0.24 | 33.92 | 33.94 | 33.6 | 94 |
| 1734730020 | 33.86 | 0.26 | 0.77 | 33.32 | 33.92 | 33.2 | 784 |
| 1734643620 | 33.6 | -1.02 | -2.95 | 34.6 | 34.6 | 33.6 | 1182 |
| 1734557220 | 34.619999 | -0.48 | -1.37 | 34.9 | 35.36 | 34.619999 | 301 |
| 1734470820 | 35.1 | 0.12 | 0.34 | 35.119999 | 35.119999 | 35.1 | 47 |
| 1734384420 | 34.979999 | -0.08 | -0.23 | 35.08 | 35.22 | 34.74 | 663 |
| 1734125220 | 35.06 | -0.68 | -1.90 | 35.659999 | 35.7 | 35.06 | 303 |
| 1734038820 | 35.74 | -0.34 | -0.94 | 35.74 | 35.74 | 35.38 | 763 |
| 1733952420 | 36.08 | -0.96 | -2.59 | 36.5 | 36.5 | 35.7 | 401 |
| 1733866020 | 37.04 | -1.06 | -2.78 | 38.06 | 38.06 | 36.88 | 619 |
| 1733779620 | 38.1 | 0.52 | 1.38 | 37.74 | 38.32 | 37.52 | 672 |
| 1733520420 | 37.58 | 0.46 | 1.24 | 37.32 | 37.58 | 37.18 | 449 |
| 1733434020 | 37.119999 | 0.04 | 0.11 | 37.1 | 37.44 | 37.08 | 878 |
| 1733347620 | 37.08 | 0.52 | 1.42 | 36.7 | 37.119999 | 36.7 | 148 |
| 1733261220 | 36.56 | -0.04 | -0.11 | 36.76 | 36.76 | 36.32 | 43 |
| 1733174820 | 36.6 | 0.02 | 0.05 | 36.299999 | 36.6 | 36.02 | 91 |
| 1732915620 | 36.58 | 2.08 | 6.03 | 34.4 | 36.619999 | 34.4 | 2012 |
| 1732829220 | 34.5 | 0.34 | 1.00 | 34.46 | 34.5 | 34.46 | 3 |
| 1732742820 | 34.159999 | 0.18 | 0.53 | 34.08 | 34.159999 | 34.02 | 4 |
| 1732656420 | 33.979999 | -0.4 | -1.16 | 34.34 | 34.56 | 33.979999 | 20 |
| 1732570020 | 34.38 | 0.22 | 0.64 | 34.26 | 34.38 | 34.26 | 28 |
| 1732310820 | 34.159999 | 0.1 | 0.29 | 33.86 | 34.18 | 33.7 | 260 |
| 1732224420 | 34.06 | -0.56 | -1.62 | 33.94 | 34.06 | 33.6 | 478 |
| 1732138020 | 34.619999 | -0.48 | -1.37 | 34.619999 | 34.619999 | 34.619999 | 1 |
| 1732051620 | 35.1 | 0 | 0.00 | 35.1 | 35.1 | 35.1 | 0 |
| 1731965220 | 35.1 | -0.26 | -0.74 | 35.18 | 35.36 | 35.06 | 296 |
| 1731705960 | 35.36 | 1.16 | 3.39 | 34.92 | 35.36 | 34.92 | 2 |
| 1731619560 | 34.2 | -0.1 | -0.29 | 34.2 | 34.2 | 34.2 | 2 |
| 1731533160 | 34.299999 | -0.96 | -2.72 | 34.86 | 34.86 | 34.299999 | 3 |
| 1731446820 | 35.26 | -0.64 | -1.78 | 35.2 | 35.26 | 35.2 | 5 |
| 1731360420 | 35.9 | 0.7 | 1.99 | 35.159999 | 35.94 | 35.159999 | 250 |
| 1731101220 | 35.2 | -0.12 | -0.34 | 35.44 | 35.46 | 34.86 | 859 |
| 1731014760 | 35.32 | 2.48 | 7.55 | 33.9 | 35.479999 | 33.9 | 648 |
| 1730928360 | 32.84 | -0.46 | -1.38 | 33.439999 | 33.94 | 32.84 | 501 |
| 1730841960 | 33.299999 | -0.12 | -0.36 | 33.299999 | 33.299999 | 33.299999 | 1 |
| 1730755560 | 33.42 | 0.12 | 0.36 | 33.619999 | 33.619999 | 33.42 | 42 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
