EPango SA Historical Data - ALAGO | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
EPango SA (ALAGO)
EPango SA (ALAGO) Historical

EPango SA (ALAGO)

0.246

0.00

(0.00%)

Closed June 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0055	2.2869022869	0.2405	0.25	0.1836	8906	0.22005484	DE
4	-0.064	-20.6451612903	0.31	0.35	0.1836	10747	0.25078201	DE
12	-0.534	-68.4615384615	0.78	0.788	0.1836	8302	0.32417336	DE
26	-0.809	-76.682464455	1.055	1.42	0.1836	8785	0.72763458	DE
52	-1.824	-88.115942029	2.07	2.65	0.1836	10810	1.47829431	DE
156	-4.934	-95.250965251	5.18	5.5	0.1836	25616	1.67682503	DE
260	-4.934	-95.250965251	5.18	5.5	0.1836	25616	1.67682503	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718814600	0.246	0.019	8.37	0.227	0.246	0.227	5865
1718728200	0.227	0.019	9.13	0.2085	0.228	0.2085	4118
1718641800	0.208	-0.012	-5.45	0.22	0.23	0.1836	23728
1718382600	0.22	-0.0205	-8.52	0.2405	0.242	0.22	5653
1718296200	0.2405	0	0.00	0.2405	0.25	0.2385	5164
1718209800	0.2405	0.009	3.89	0.232	0.241	0.232	1541
1718123400	0.2315	0.0005	0.22	0.2315	0.2315	0.2315	1
1718037000	0.231	0	0.00	0.231	0.231	0.231	0
1717777800	0.231	-0.004	-1.70	0.24	0.24	0.22	13714
1717691400	0.235	-0.025	-9.62	0.246	0.246	0.234	9985
1717605000	0.26	-0.006	-2.26	0.269	0.269	0.26	3068
1717518600	0.266	-0.002	-0.75	0.27	0.27	0.266	6615
1717432200	0.268	0.002	0.75	0.258	0.268	0.25	16095
1717173000	0.266	-0.017	-6.01	0.27	0.272	0.266	7543
1717086600	0.2829999	0.0219999	8.43	0.2615	0.2859999	0.261	15673
1717000200	0.261	0.031	13.48	0.23	0.35	0.23	49532
1716913800	0.23	-0.035	-13.21	0.274	0.274	0.22	24170
1716827400	0.265	-0.0255	-8.78	0.2905	0.3	0.26	6060
1716568200	0.2905	-0.0125	-4.13	0.316	0.316	0.29	11771
1716481800	0.303	-0.017	-5.31	0.31	0.31	0.303	4463
1716395400	0.32	0.012	3.90	0.312	0.3449999	0.31	15368
1716309000	0.308	0.005	1.65	0.3035	0.308	0.3035	2601
1716222600	0.303	-0.007	-2.26	0.31	0.318	0.303	5535
1715963400	0.31	0.009	2.99	0.301	0.32	0.301	1946
1715877000	0.301	-0.02	-6.23	0.31	0.316	0.3	11483
1715790600	0.321	-0.0345	-9.70	0.354	0.354	0.315	35768
1715704200	0.3555	0	0.00	0.3555	0.3555	0.3555	0
1715617800	0.3555	-0.0105	-2.87	0.366	0.369	0.3439999	7129
1715358600	0.366	-0.024	-6.15	0.384	0.384	0.366	2448
1715272200	0.39	-0.03	-7.14	0.42	0.42	0.39	4952
1715185800	0.42	0	0.00	0.421	0.421	0.42	633
1715099400	0.42	0.006	1.45	0.415	0.435	0.414	3850
1715013000	0.414	0.012	2.99	0.402	0.43	0.402	6634
1714753800	0.402	0.002	0.50	0.4	0.406	0.379	3339
1714667400	0.4	0.032	8.70	0.368	0.4	0.36	4766
1714494600	0.368	-0.049	-11.75	0.406	0.406	0.368	4757
1714408200	0.417	0.0070001	1.71	0.4099999	0.445	0.4099999	4366
1714149000	0.4099999	0.0524999	14.69	0.3575	0.4099999	0.35	7974
1714062600	0.3575	0.0075	2.14	0.3525	0.3575	0.3525	823
1713976200	0.35	0.02	6.06	0.3305	0.382	0.3305	9517
1713889800	0.33	-0.04	-10.81	0.37	0.38	0.28	27953
1713803400	0.37	-0.34	-47.89	0.71	0.71	0.35	62887
1713544200	0.71	-0.019	-2.61	0.729	0.729	0.6899999	4325
1713457800	0.729	0.006	0.83	0.725	0.731	0.72	2271
1713371400	0.723	0.003	0.42	0.72	0.731	0.72	1778
1713285000	0.72	-0.005	-0.69	0.725	0.725	0.72	501
1713198600	0.725	-0.003	-0.41	0.728	0.728	0.725	496
1712939400	0.728	-0.002	-0.27	0.73	0.73	0.727	1501
1712853000	0.73	-0.012	-1.62	0.739	0.739	0.73	1750
1712766600	0.742	-0.001	-0.13	0.743	0.743	0.742	567
1712680200	0.743	-0.005	-0.67	0.749	0.749	0.742	920
1712593800	0.748	-0.012	-1.58	0.76	0.76	0.744	2598
1712334600	0.76	-0.002	-0.26	0.762	0.763	0.76	756
1712248200	0.762	0.001	0.13	0.762	0.762	0.761	135
1712161800	0.761	-0.003	-0.39	0.764	0.764	0.761	606
1712075400	0.764	-0.002	-0.26	0.766	0.766	0.764	965
1711647000	0.766	-0.014	-1.79	0.78	0.788	0.766	2933
1711560600	0.78	0.072	10.17	0.708	0.78	0.708	8325
1711474200	0.708	-0.05	-6.60	0.758	0.758	0.7	6187
1711387800	0.758	0.002	0.26	0.756	0.758	0.756	301
1711128600	0.756	0.044	6.18	0.73	0.81	0.722	18847
1711042200	0.712	0.086	13.74	0.626	0.768	0.624	33128
1710955800	0.626	-0.004	-0.63	0.63	0.63	0.626	721

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