Europacorp Historical Data - ALECP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Europacorp (ALECP)
Europacorp (ALECP) Historical

Europacorp (ALECP)

0.343

0.013

( 3.94% )

Updated: 10:54:47

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.022	6.85358255452	0.321	0.346	0.321	6802	0.32942559	DE
4	0.01	3.003003003	0.333	0.346	0.32	7720	0.33082483	DE
12	-0.061	-15.099009901	0.404	0.418	0.32	11488	0.3612128	DE
26	-0.127	-27.0212765957	0.47	0.49	0.301	16408	0.37713426	DE
52	-0.159	-31.6733067729	0.502	0.88	0.301	22291	0.57367942	DE
156	-0.347	-50.2898550725	0.69	0.88	0.301	18608	0.56587012	DE
260	-0.347	-50.2898550725	0.69	0.88	0.301	18608	0.56587012	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.33	0	0.00	0.33	0.33	0.33	2933
1714062600	0.33	0.001	0.30	0.322	0.341	0.322	20641
1713976200	0.329	0.005	1.54	0.33	0.33	0.323	5293
1713889800	0.324	-0.006	-1.82	0.329	0.33	0.324	2374
1713803400	0.33	0.009	2.80	0.321	0.33	0.321	2771
1713544200	0.321	-0.009	-2.73	0.33	0.33	0.321	2545
1713457800	0.33	0.009	2.80	0.322	0.33	0.321	3246
1713371400	0.321	0.001	0.31	0.322	0.322	0.321	10487
1713285000	0.32	-0.009	-2.74	0.324	0.329	0.32	3835
1713198600	0.329	-0.001	-0.30	0.33	0.33	0.321	4260
1712939400	0.33	0.003	0.92	0.336	0.343	0.32	30001
1712853000	0.327	-0.008	-2.39	0.338	0.338	0.327	2534
1712766600	0.335	-0.001	-0.30	0.343	0.343	0.327	9391
1712680200	0.336	0.004	1.20	0.332	0.343	0.33	16104
1712593800	0.332	-0.007	-2.06	0.337	0.339	0.332	14839
1712334600	0.339	0.002	0.59	0.34	0.34	0.337	2662
1712248200	0.337	-0.001	-0.30	0.337	0.343	0.337	1218
1712161800	0.338	-0.005	-1.46	0.343	0.3449999	0.333	9568
1712075400	0.343	0.01	3.00	0.333	0.343	0.333	1980
1711647000	0.333	0	0.00	0.333	0.342	0.332	8955
1711560600	0.333	-0.004	-1.19	0.336	0.342	0.332	5634
1711474200	0.337	0.005	1.51	0.333	0.342	0.332	5444
1711387800	0.332	-0.003	-0.90	0.332	0.3459999	0.332	9346
1711128600	0.335	-0.012	-3.46	0.334	0.3469999	0.334	5408
1711042200	0.3469999	-0.003	-0.86	0.35	0.35	0.3469999	3413
1710955800	0.35	0	0.00	0.34	0.35	0.338	25424
1710869400	0.35	0	0.00	0.35	0.35	0.34	16008
1710783000	0.35	0.0030001	0.86	0.342	0.357	0.342	1547
1710523800	0.3469999	-0.013	-3.61	0.359	0.36	0.3469999	5079
1710437400	0.36	-0.006	-1.64	0.366	0.366	0.357	1332
1710351000	0.366	0.009	2.52	0.349	0.366	0.342	11302
1710264600	0.357	-0.002	-0.56	0.359	0.359	0.3469999	1311
1710178200	0.359	0.0130001	3.76	0.359	0.359	0.3459999	2356
1709919000	0.3459999	0.0039999	1.17	0.342	0.364	0.342	17583
1709832600	0.342	-0.02	-5.52	0.361	0.361	0.333	10623
1709746200	0.362	-0.002	-0.55	0.364	0.364	0.335	25439
1709659800	0.364	0.002	0.55	0.37	0.37	0.342	14468
1709573400	0.362	-0.011	-2.95	0.37	0.37	0.337	42331
1709314200	0.373	-0.001	-0.27	0.375	0.375	0.369	4343
1709227800	0.374	0.01	2.75	0.375	0.375	0.36	15374
1709141400	0.364	-0.02	-5.21	0.383	0.385	0.35	16822
1709055000	0.384	0	0.00	0.384	0.384	0.355	13304
1708968600	0.384	-0.001	-0.26	0.38	0.384	0.367	10488
1708709400	0.385	0.029	8.15	0.354	0.387	0.349	51209
1708623000	0.356	-0.009	-2.47	0.368	0.37	0.356	11191
1708536600	0.365	-0.02	-5.19	0.385	0.385	0.357	24880
1708450200	0.385	0.017	4.62	0.369	0.39	0.363	16498
1708363800	0.368	0	0.00	0.368	0.368	0.368	0
1708104600	0.368	-0.017	-4.42	0.39	0.391	0.368	9511
1708018200	0.385	0.017	4.62	0.371	0.389	0.371	6925
1707931800	0.368	-0.026	-6.60	0.393	0.393	0.368	10349
1707845400	0.394	0.024	6.49	0.37	0.4	0.368	18434
1707759000	0.37	-0.028	-7.04	0.377	0.398	0.343	18614
1707499800	0.398	0.003	0.76	0.395	0.399	0.38	2892
1707413400	0.395	-0.01	-2.47	0.406	0.406	0.37	8708
1707327000	0.405	-0.001	-0.25	0.406	0.4069999	0.37	8855
1707240600	0.406	0.002	0.50	0.4	0.4069999	0.39	7872
1707154200	0.404	0.001	0.25	0.404	0.418	0.379	38859
1706895000	0.403	0.046	12.89	0.357	0.403	0.357	50712
1706808600	0.357	-0.003	-0.83	0.359	0.359	0.34	2797
1706722200	0.36	0.02	5.88	0.341	0.363	0.341	5242
1706635800	0.34	-0.012	-3.41	0.354	0.363	0.34	2654
1706549400	0.352	0.022	6.67	0.33	0.368	0.321	55724

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