ALDBT

DBT Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
DBT ALDBT Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.0003 0.6% 0.0507 21:01:07
Open Price Low Price High Price Close Price Prev Close
0.0502 0.05 0.0535 0.0507 0.0504
more quote information »

ALDBT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.05310.060.050.0546625,420,551-0.0024-4.52%
1 Month0.04040.06640.0320.05179412,342,0060.010325.5%
3 Months0.05830.06640.0320.0506896,447,201-0.0076-13.04%
6 Months0.070.0970.0320.060387,618,357-0.0193-27.57%
1 Year0.1880.2140.0320.083756,762,400-0.1373-73.03%
3 Years1.321.450.0320.1400668,105,864-1.27-96.16%
5 Years1.544.890.0320.1577354,688,735-1.49-96.71%

ALDBT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 0.0507 0.0003 0.6% 0.0502 0.0535 0.05 3,032,529
Jan 19 2022 0.0504 -0.0024 -4.55% 0.05 0.0523 0.05 2,615,719
Jan 18 2022 0.0528 -0.0011 -2.04% 0.0548 0.056 0.0501 5,044,856
Jan 17 2022 0.0539 -0.0003 -0.55% 0.0549 0.0563 0.0537 2,949,285
Jan 14 2022 0.0542 -0.0025 -4.41% 0.056 0.0569 0.053 4,324,502
Jan 13 2022 0.0567 0.0036 6.78% 0.0531 0.06 0.0531 12,168,395
Jan 12 2022 0.0531 -0.0039 -6.84% 0.0583 0.0585 0.0501 11,137,315
Jan 11 2022 0.057 0.005 9.62% 0.0539 0.0629 0.05 25,299,634
Jan 10 2022 0.052 0.0057 12.31% 0.047 0.052 0.044 7,974,964
Jan 07 2022 0.0463 0.0025 5.71% 0.0438 0.0495 0.043 12,499,636
Jan 06 2022 0.0438 -0.0057 -11.52% 0.0493 0.0509 0.0389 25,961,293
Jan 05 2022 0.0495 -0.0014 -2.75% 0.0489 0.052 0.047 8,382,398
Jan 04 2022 0.0509 -0.0081 -13.73% 0.061 0.0618 0.047 34,695,092
Jan 03 2022 0.059 0.0195 49.37% 0.0409 0.0664 0.0395 66,573,568
Dec 31 2021 0.0395 0.0023 6.18% 0.037 0.0403 0.0351 3,065,501
Dec 30 2021 0.0372 0.0022 6.29% 0.0347 0.0378 0.0344 3,865,733
Dec 29 2021 0.035 -0.0026 -6.91% 0.0371 0.0384 0.032 7,117,877
Dec 28 2021 0.0376 -0.0025 -6.23% 0.0399 0.0399 0.037 5,817,562
Dec 27 2021 0.0401 -0.001 -2.43% 0.041 0.0414 0.04 3,119,643
Dec 24 2021 0.0411 0.0004 0.98% 0.04 0.0413 0.04 1,566,535
Dec 23 2021 0.0407 0.0003 0.74% 0.0404 0.0413 0.04 2,660,620
Dec 22 2021 0.0404 0.0002 0.5% 0.0403 0.042 0.0403 2,055,810
Dec 21 2021 0.0402 -0.0014 -3.37% 0.0403 0.0416 0.0402 2,277,389
See More Historical Prices ยป
Your Recent History
EU
ALDBT
DBT
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:20220121 04:16:53