EPango SA Historical Data - ALAGO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

EPango SA (ALAGO)

0.41

0.0525

(14.69%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.319	-43.7585733882	0.729	0.729	0.28	21101	0.37143834	DE
4	-0.356	-46.4751958225	0.766	0.766	0.28	6686	0.41665188	DE
12	-0.79	-65.8333333333	1.2	1.2	0.28	7039	0.71307306	DE
26	-0.92	-69.1729323308	1.33	1.42	0.28	6990	0.97214184	DE
52	-0.785	-65.690376569	1.195	2.65	0.28	13446	1.723075	DE
156	-4.77	-92.0849420849	5.18	5.5	0.21	26638	1.70672194	DE
260	-4.77	-92.0849420849	5.18	5.5	0.21	26638	1.70672194	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1710869400	0.63	-0.01	-1.56	0.64	0.64	0.62	1813
1710783000	0.64	-0.018	-2.74	0.658	0.668	0.594	7090
1710523800	0.658	-0.044	-6.27	0.702	0.704	0.65	6071
1710437400	0.702	-0.006	-0.85	0.708	0.708	0.6919999	1892
1710351000	0.708	-0.068	-8.76	0.776	0.776	0.684	23750
1710264600	0.776	-0.024	-3.00	0.8	0.8179999	0.776	8175
1710178200	0.8	-0.006	-0.74	0.806	0.806	0.8	1001
1709919000	0.806	-0.01	-1.23	0.8159999	0.8159999	0.806	1001
1709832600	0.8159999	0.002	0.25	0.8139999	0.8199999	0.8	3447
1709746200	0.8139999	-0.006	-0.73	0.8219999	0.824	0.8	1745
1709659800	0.8199999	0.0199999	2.50	0.802	0.8199999	0.802	5004
1709573400	0.8	-0.022	-2.68	0.86	0.86	0.8	4858
1709314200	0.8219999	-0.002	-0.24	0.8219999	0.896	0.8219999	690
1709227800	0.824	-0.04	-4.63	0.88	0.898	0.824	1093
1709141400	0.864	0.04	4.85	0.8219999	0.87	0.8219999	1775
1709055000	0.824	-0.026	-3.06	0.928	0.928	0.8219999	778
1708968600	0.85	-0.068	-7.41	0.94	0.946	0.85	7671
1708709400	0.918	-0.016	-1.71	0.9	0.982	0.868	3470
1708623000	0.934	0.154	19.74	0.78	1.01	0.78	32162
1708536600	0.78	-0.002	-0.26	0.77	0.78	0.72	7581
1708450200	0.782	-0.018	-2.25	0.746	0.784	0.72	2356
1708363800	0.8	0	0.00	0.8	0.8	0.8	0
1708104600	0.8	0	0.00	0.802	0.8219999	0.77	5117
1708018200	0.8	0	0.00	0.802	0.802	0.73	4914
1707931800	0.8	0	0.00	0.8	0.852	0.8	2140
1707845400	0.8	-0.054	-6.32	0.85	0.85	0.8	3483
1707759000	0.854	-0.026	-2.95	0.88	0.968	0.85	1583
1707499800	0.88	-0.02	-2.22	0.882	0.882	0.88	2264
1707413400	0.9	-0.05	-5.26	0.902	0.96	0.9	1754
1707327000	0.95	0.038	4.17	0.9	0.95	0.85	7069
1707240600	0.912	-0.088	-8.80	0.99	1.04	0.85	14854
1707154200	1	-0.125	-11.11	1.0049999	1.04	0.97	14595
1706895000	1.125	-0.08	-6.25	1.2	1.2	0.998	29756
1706808600	1.2	-0.09	-6.98	1.06	1.2	0.998	68394
1706722200	1.29	-0.11	-7.86	1.3899999	1.42	1.28	22300
1706635800	1.4	0.05	3.70	1.31	1.4	1.295	3766
1706549400	1.35	0.14	11.11	1.285	1.41	1.28	42990

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