ALK

Alkemy Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Alkemy ALK Italy Ordinary Share IT0005314635
  Price Change Change Percent Stock Price Last Traded
0.18 2.5% 7.38 11:35:33
Open Price Low Price High Price Close Price Previous Close
7.20 7.04 7.40 7.38 7.20
more quote information »

ALK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.927.506.907.2711,1970.466.65%
1 Month5.967.505.906.7014,0941.4223.83%
3 Months5.887.505.406.1213,9301.5025.51%
6 Months6.327.505.326.0813,2991.0616.77%
1 Year10.6511.053.746.0314,102-3.27-30.7%
3 Years12.3013.403.748.649,047-4.92-40.0%
5 Years12.3013.403.748.649,047-4.92-40.0%

ALK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 7.38 0.18 2.5% 7.20 7.40 7.04 7,233
Dec 03 2020 7.20 0.02 0.28% 7.18 7.20 7.06 864
Dec 02 2020 7.18 -0.06 -0.83% 7.20 7.26 7.04 3,275
Dec 01 2020 7.24 0.00 0.0% 7.16 7.40 7.12 17,109
Nov 30 2020 7.24 -0.06 -0.82% 7.16 7.30 7.14 3,632
Nov 27 2020 7.30 0.30 4.29% 6.92 7.50 6.90 31,106
Nov 26 2020 7.00 0.40 6.06% 6.68 7.08 6.68 29,809
Nov 25 2020 6.60 0.00 0.0% 6.68 6.78 6.54 22,039
Nov 24 2020 6.60 -0.10 -1.49% 6.70 6.80 6.60 4,072
Nov 23 2020 6.70 0.00 0.0% 6.76 6.86 6.52 10,159
Nov 20 2020 6.70 -0.08 -1.18% 6.96 6.96 6.70 8,444
Nov 19 2020 6.78 0.06 0.89% 6.80 7.16 6.72 30,878
Nov 18 2020 6.72 0.34 5.33% 6.46 6.76 6.42 31,217
Nov 17 2020 6.38 0.08 1.27% 6.30 6.52 6.22 12,390
Nov 16 2020 6.30 0.18 2.94% 6.32 6.90 6.20 44,537
Nov 13 2020 6.12 -0.02 -0.33% 6.12 6.12 6.12 2,450
Nov 12 2020 6.14 -0.02 -0.32% 6.22 6.22 6.06 4,773
Nov 11 2020 6.16 0.12 1.99% 6.12 6.18 6.06 5,039
Nov 10 2020 6.04 0.04 0.67% 5.98 6.28 5.98 14,687
Nov 09 2020 6.00 0.08 1.35% 5.92 6.00 5.90 3,870
Nov 06 2020 5.92 -0.06 -1.0% 5.96 5.96 5.90 1,520
Nov 05 2020 5.98 0.00 0.0% 5.98 5.98 5.98 660
See More Historical Prices »
Your Recent History
BIT
ALK
Alkemy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20201205 19:05:21