Register to chat with like-minded investors on our interactive forums.

Get Started

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

ALK Alkemy SpA

10.30

0.00 (0.00%)

Apr 23 2024 - Closed

Delayed by 15 minutes

ALK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	10.20	-0.85	-7.69%	10.90	10.90	9.92	25,179
Apr 19 2024	11.05	0.00	0.00%	11.00	11.15	10.95	5,438
Apr 18 2024	11.05	-0.30	-2.64%	11.40	11.40	11.00	14,011
Apr 17 2024	11.35	0.25	2.25%	11.15	11.40	10.90	10,475
Apr 16 2024	11.10	-0.50	-4.31%	11.40	11.40	10.55	19,952
Apr 15 2024	11.60	-0.25	-2.11%	11.60	11.65	11.30	8,331
Apr 12 2024	11.85	-0.45	-3.66%	12.20	12.20	11.85	7,302
Apr 11 2024	12.30	0.05	0.41%	12.25	12.40	12.00	20,249
Apr 10 2024	12.25	0.15	1.24%	12.10	12.35	12.00	5,503
Apr 09 2024	12.10	0.05	0.41%	12.10	12.15	12.00	6,476
Apr 08 2024	12.05	0.00	0.00%	11.80	12.05	11.65	15,277
Apr 05 2024	12.05	-0.60	-4.74%	12.55	12.70	12.05	25,768
Apr 04 2024	12.65	0.05	0.40%	12.55	12.65	12.55	6,294
Apr 03 2024	12.60	-0.15	-1.18%	12.70	12.75	12.60	13,189
Apr 02 2024	12.75	0.15	1.19%	12.70	12.75	12.60	12,157
Mar 28 2024	12.60	-0.08	-0.63%	12.68	12.68	12.58	11,222
Mar 27 2024	12.68	-0.02	-0.16%	12.76	12.76	12.60	14,935
Mar 26 2024	12.70	0.12	0.95%	12.70	12.70	12.52	12,735
Mar 25 2024	12.58	-0.02	-0.16%	12.76	12.80	12.56	21,368
Mar 22 2024	12.60	-0.10	-0.79%	12.44	12.68	12.20	7,340
Mar 21 2024	12.70	0.16	1.28%	12.78	12.90	12.60	23,188
Mar 20 2024	12.54	0.02	0.16%	12.70	12.70	12.50	4,192
Mar 19 2024	12.52	0.00	0.00%	12.62	12.64	12.52	4,500
Mar 18 2024	12.52	0.00	0.00%	12.46	12.64	12.46	2,347
Mar 15 2024	12.52	0.02	0.16%	12.66	12.66	12.30	9,899
Mar 14 2024	12.50	0.00	0.00%	12.58	12.64	12.36	6,003
Mar 13 2024	12.50	0.00	0.00%	12.34	12.50	12.34	6,436
Mar 12 2024	12.50	-0.06	-0.48%	12.98	12.98	12.30	19,496
Mar 11 2024	12.56	0.28	2.28%	12.30	12.66	12.24	36,120
Mar 08 2024	12.28	0.10	0.82%	12.30	12.36	12.06	22,855
Mar 07 2024	12.18	0.68	5.91%	11.50	12.48	11.50	23,703
Mar 06 2024	11.50	-0.10	-0.86%	11.72	11.72	11.44	9,456
Mar 05 2024	11.60	-0.20	-1.69%	11.66	11.78	11.50	5,315
Mar 04 2024	11.80	0.30	2.61%	11.90	11.98	11.72	21,027
Mar 01 2024	11.50	0.00	0.00%	11.64	11.72	11.50	9,617
Feb 29 2024	11.50	0.00	0.00%	11.50	11.60	11.50	1,824
Feb 28 2024	11.50	-0.08	-0.69%	11.50	11.58	11.50	843
Feb 27 2024	11.58	0.08	0.70%	11.68	11.68	11.52	4,602
Feb 26 2024	11.50	-0.44	-3.69%	11.72	12.00	11.50	24,476
Feb 23 2024	11.94	-0.04	-0.33%	11.98	12.00	11.26	32,761
Feb 22 2024	11.98	0.48	4.17%	11.34	12.04	11.34	16,886
Feb 21 2024	11.50	0.30	2.68%	11.12	11.50	11.12	25,160
Feb 20 2024	11.20	0.34	3.13%	11.14	11.34	10.66	17,339
Feb 19 2024	10.86	0.08	0.74%	10.94	11.00	10.84	7,666
Feb 16 2024	10.78	0.48	4.66%	10.38	11.02	10.38	18,168
Feb 15 2024	10.30	-0.38	-3.56%	11.00	11.02	10.22	17,352
Feb 14 2024	10.68	0.04	0.38%	10.78	10.90	10.60	19,703
Feb 13 2024	10.64	0.38	3.70%	10.20	10.90	10.20	40,940
Feb 12 2024	10.26	0.12	1.18%	10.28	10.40	10.00	15,440
Feb 09 2024	10.14	-0.12	-1.17%	10.30	10.30	10.08	1,922
Feb 08 2024	10.26	0.16	1.58%	10.18	10.36	10.10	4,280
Feb 07 2024	10.10	-0.20	-1.94%	10.34	10.38	10.06	14,631
Feb 06 2024	10.30	0.47	4.78%	9.96	10.40	9.85	28,150
Feb 05 2024	9.83	0.03	0.31%	9.90	9.90	9.83	2,481
Feb 02 2024	9.80	0.04	0.41%	9.88	9.88	9.73	7,214
Feb 01 2024	9.76	0.00	0.00%	9.78	9.80	9.76	6,301
Jan 31 2024	9.76	0.00	0.00%	9.86	9.86	9.76	1,219
Jan 30 2024	9.76	0.00	0.00%	9.80	9.82	9.76	1,999
Jan 29 2024	9.76	0.06	0.62%	9.82	9.90	9.76	3,711
Jan 26 2024	9.70	0.00	0.00%	9.70	9.81	9.70	1,017
Jan 25 2024	9.70	-0.01	-0.10%	9.71	9.75	9.70	1,421
Jan 24 2024	9.71	0.21	2.21%	9.38	10.04	9.38	14,939

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