Cabasse SA Historical Data - ALCAB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Cabasse SA (ALCAB)
Cabasse SA (ALCAB) Historical

Cabasse SA (ALCAB)

1.90

0.02

(1.06%)

Closed May 13 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.035	-1.80878552972	1.935	1.935	1.83	1053	1.8981079	DE
4	-0.1	-5	2	2.14	1.83	1357	1.96966125	DE
12	-0.3	-13.6363636364	2.2	2.2	1.765	1269	1.94799008	DE
26	-1.07	-36.0269360269	2.97	3.03	1.765	952	2.10161112	DE
52	-4.64	-70.9480122324	6.54	6.58	1.765	723	2.93450006	DE
156	-10.3	-84.4262295082	12.2	15	1.765	792	5.03118449	DE
260	1.616	569.014084507	0.284	15	0.085	5460	0.81586841	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715358600	1.88	-0.02	-0.79	1.89	1.905	1.88	1250
1715272200	1.895	0.01	0.26	1.89	1.895	1.89	100
1715185800	1.89	-0.01	-0.53	1.9	1.9	1.88	195
1715099400	1.9	-0.02	-0.78	1.915	1.93	1.83	2553
1715013000	1.915	-0.02	-1.03	1.935	1.935	1.915	1166
1714753800	1.935	0.01	0.26	1.93	1.935	1.93	111
1714667400	1.93	0	0.00	1.93	1.93	1.925	177
1714494600	1.93	-0.01	-0.26	1.935	1.935	1.93	171
1714408200	1.935	-0.01	-0.26	1.945	1.945	1.935	2943
1714149000	1.94	-0.01	-0.26	1.95	1.95	1.94	494
1714062600	1.945	0	0.00	1.945	1.945	1.945	1
1713976200	1.945	-0.02	-0.77	1.96	1.97	1.93	322
1713889800	1.96	-0.1	-4.85	2.08	2.14	1.96	5862
1713803400	2.06	0.08	4.04	1.98	2.1	1.98	4384
1713544200	1.98	-0.02	-1.00	2	2	1.98	80
1713457800	2	-0.02	-0.99	2.02	2.02	1.99	904
1713371400	2.02	0.06	3.06	2.04	2.05	1.99	2901
1713285000	1.96	-0.03	-1.51	1.995	2	1.955	1298
1713198600	1.99	-0.01	-0.50	2	2	1.96	874
1712939400	2	0.05	2.56	1.955	2	1.945	2306
1712853000	1.95	-0.01	-0.51	1.96	1.96	1.95	280
1712766600	1.96	0.06	3.16	1.9	1.96	1.9	826
1712680200	1.9	-0.02	-1.04	1.93	1.93	1.89	552
1712593800	1.92	0.04	2.13	1.9	2	1.9	3422
1712334600	1.88	0	0.00	1.88	1.895	1.88	615
1712248200	1.88	-0.01	-0.53	1.89	1.895	1.87	560
1712161800	1.89	0	0.27	1.885	1.89	1.875	732
1712075400	1.885	0.04	2.45	1.86	1.885	1.84	654
1711647000	1.84	0.01	0.55	1.82	1.87	1.82	1276
1711560600	1.83	0.02	1.10	1.8	1.85	1.8	1041
1711474200	1.81	-0.15	-7.65	1.9	1.9	1.765	9948
1711387800	1.96	-0.08	-3.92	2.05	2.05	1.96	1887
1711128600	2.04	0.02	0.99	2.04	2.04	2	403
1711042200	2.02	0.04	2.02	2	2.08	1.985	923
1710955800	1.98	0	0.25	1.98	1.98	1.975	124
1710869400	1.975	0	0.00	1.98	1.98	1.94	2317
1710783000	1.975	-0.01	-0.25	1.99	1.99	1.955	918
1710523800	1.98	0.03	1.80	2	2	1.98	679
1710437400	1.945	0	0.00	1.95	1.95	1.945	130
1710351000	1.945	0.02	0.78	1.93	1.945	1.9	1037
1710264600	1.93	0.04	2.12	1.895	2.04	1.89	842
1710178200	1.89	0.03	1.61	1.89	1.89	1.87	1670
1709919000	1.86	-0.04	-2.11	1.9	1.91	1.86	940
1709832600	1.9	0.03	1.60	1.88	1.91	1.865	820
1709746200	1.87	0	0.00	1.87	1.87	1.865	497
1709659800	1.87	-0.09	-4.35	1.87	1.9	1.87	1276
1709573400	1.955	-0.01	-0.26	1.96	2.05	1.95	1344
1709314200	1.96	-0.16	-7.55	2.1	2.1	1.96	1347
1709227800	2.12	-0.08	-3.64	2.16	2.17	2.1	1276
1709141400	2.2	0.01	0.46	2.19	2.2	2.19	674
1709055000	2.19	0.01	0.46	2.18	2.19	2.18	31
1708968600	2.18	0	0.00	2.2	2.2	2.18	196
1708709400	2.18	-0.01	-0.46	2.19	2.2	2.18	578
1708623000	2.19	0.01	0.46	2.18	2.2	2.18	406
1708536600	2.18	-0.01	-0.46	2.19	2.2	2.16	895
1708450200	2.19	-0.02	-0.90	2.2	2.2	2.19	1071
1708363800	2.21	0	0.00	2.21	2.21	2.21	0
1708104600	2.21	-0.02	-0.90	2.23	2.23	2.21	427
1708018200	2.23	0.02	0.90	2.22	2.23	2.22	264
1707931800	2.21	-0.02	-0.90	2.23	2.23	2.21	154
1707845400	2.23	0	0.00	2.24	2.24	2.22	272

DAX ESG TARGET NR

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