Alkemy SpA Historical Data - ALK | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Alkemy SpA (ALK)
Alkemy SpA (ALK) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	10.45	11.15	10.05	6108	10.43205187	DE
4	-1.8	-14.693877551	12.25	12.4	9.92	9417	10.93703826	DE
12	-0.55	-5	11	12.98	9.92	12323	11.75961819	DE
26	3.2	44.1379310345	7.25	12.98	7.25	9365	10.84866951	DE
52	-0.79	-7.02846975089	11.24	12.98	6.8	7035	10.43147637	DE
156	-1.9	-15.3846153846	12.35	23.5	6.8	11526	15.53209263	DE
260	-1.35	-11.4406779661	11.8	23.5	3.74	11299	12.36931249	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715183700	10.25	0	0.00	10.1	10.4	10.05	2021
1715097300	10.25	-0.15	-1.44	11.15	11.15	10.25	5365
1715010900	10.4	-0.05	-0.48	10.4	10.4	10.25	1329
1714751700	10.45	-0.05	-0.48	10.35	10.45	10.3	1912
1714665300	10.5	0.05	0.48	10.45	10.6	10.3	19911
1714492500	10.45	0	0.00	10.25	10.45	10.25	6442
1714406100	10.45	-0.15	-1.42	10.4	10.7	10.3	8250
1714146900	10.6	0.05	0.47	10.85	10.85	10.45	2574
1714060500	10.55	0.1	0.96	10.5	10.65	10.45	1528
1713974100	10.45	-0.15	-1.42	10.5	10.7	10.45	4562
1713887700	10.6	0.4	3.92	10.3	10.65	10.3	14084
1713801300	10.2	-0.85	-7.69	10.9	10.9	9.92	25179
1713542100	11.05	0	0.00	11	11.15	10.95	5438
1713455700	11.05	-0.3	-2.64	11.4	11.4	11	14011
1713369300	11.35	0.25	2.25	11.15	11.4	10.9	10475
1713282900	11.1	-0.5	-4.31	11.4	11.4	10.55	19952
1713196500	11.6	-0.25	-2.11	11.6	11.65	11.3	8331
1712937300	11.85	-0.45	-3.66	12.2	12.2	11.85	7302
1712850900	12.3	0.05	0.41	12.25	12.4	12	20249
1712764500	12.25	0.15	1.24	12.1	12.35	12	5503
1712678100	12.1	0.05	0.41	12.1	12.15	12	6476
1712591700	12.05	0	0.00	11.8	12.05	11.65	15277
1712332500	12.05	-0.6	-4.74	12.55	12.7	12.05	25768
1712246100	12.65	0.05	0.40	12.55	12.65	12.55	6294
1712159700	12.6	-0.15	-1.18	12.7	12.75	12.6	13189
1712073300	12.75	0.15	1.19	12.7	12.75	12.6	12157
1711644900	12.6	-0.08	-0.63	12.68	12.68	12.58	11222
1711558500	12.68	-0.02	-0.16	12.76	12.76	12.6	14935
1711472100	12.7	0.12	0.95	12.7	12.7	12.52	12735
1711385700	12.58	-0.02	-0.16	12.76	12.8	12.56	21368
1711126500	12.6	-0.1	-0.79	12.44	12.68	12.2	7340
1711040100	12.7	0.16	1.28	12.78	12.9	12.6	23188
1710953700	12.54	0.02	0.16	12.7	12.7	12.5	4192
1710867300	12.52	0	0.00	12.62	12.64	12.52	4500
1710780900	12.52	0	0.00	12.46	12.64	12.46	2347
1710521700	12.52	0.02	0.16	12.66	12.66	12.3	9899
1710435300	12.5	0	0.00	12.58	12.64	12.36	6003
1710348900	12.5	0	0.00	12.34	12.5	12.34	6436
1710262500	12.5	-0.06	-0.48	12.98	12.98	12.3	19496
1710176100	12.56	0.28	2.28	12.3	12.66	12.24	36120
1709916900	12.28	0.1	0.82	12.3	12.36	12.06	22855
1709830500	12.18	0.68	5.91	11.5	12.48	11.5	23703
1709744100	11.5	-0.1	-0.86	11.72	11.72	11.44	9456
1709657700	11.6	-0.2	-1.69	11.66	11.78	11.5	5315
1709571300	11.8	0.3	2.61	11.9	11.98	11.72	21027
1709312100	11.5	0	0.00	11.64	11.72	11.5	9617
1709225700	11.5	0	0.00	11.5	11.6	11.5	1824
1709139300	11.5	-0.08	-0.69	11.5	11.58	11.5	843
1709052900	11.58	0.08	0.70	11.68	11.68	11.52	4602
1708966500	11.5	-0.44	-3.69	11.72	12	11.5	24476
1708707300	11.94	-0.04	-0.33	11.98	12	11.26	32761
1708620900	11.98	0.48	4.17	11.34	12.04	11.34	16886
1708534500	11.5	0.3	2.68	11.12	11.5	11.12	25160
1708448100	11.2	0.34	3.13	11.14	11.34	10.66	17339
1708361700	10.86	0.08	0.74	10.94	11	10.84	7666
1708102500	10.78	0.48	4.66	10.38	11.02	10.38	18168
1708016100	10.3	-0.38	-3.56	11	11.02	10.22	17352
1707929700	10.68	0.04	0.38	10.78	10.9	10.6	19703
1707843300	10.64	0.38	3.70	10.2	10.9	10.2	40940
1707756900	10.26	0.12	1.18	10.28	10.4	10	15440
1707497700	10.14	-0.12	-1.17	10.3	10.3	10.08	1922

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions