ALONC

Oncodesign 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
Oncodesign SA ALONC Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.68 -7.75% 8.09 11:40:00
Open Price Low Price High Price Close Price Prev Close
8.70 8.04 8.78 8.09 8.77
more quote information »

ALONC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.529.528.049.137,717-1.43-15.02%
1 Month10.2610.268.049.427,017-2.17-21.15%
3 Months11.2611.308.049.835,082-3.17-28.15%
6 Months12.7013.068.0410.817,405-4.61-36.3%
1 Year11.4015.658.0412.4016,438-3.31-29.04%
3 Years7.2015.655.6011.1713,0080.8912.36%
5 Years15.8216.795.6011.4710,079-7.73-48.86%

ALONC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 8.09 -0.68 -7.75% 8.70 8.78 8.04 28,111
Nov 25 2021 8.77 -0.13 -1.46% 8.88 9.04 8.77 5,448
Nov 24 2021 8.90 -0.18 -1.98% 9.08 9.08 8.86 5,527
Nov 23 2021 9.08 -0.15 -1.63% 9.23 9.23 8.84 11,283
Nov 22 2021 9.23 -0.19 -2.02% 9.22 9.34 9.18 5,116
Nov 19 2021 9.42 -0.07 -0.74% 9.52 9.52 9.31 11,209
Nov 18 2021 9.49 0.09 0.96% 9.40 9.60 9.26 10,830
Nov 17 2021 9.40 0.06 0.64% 9.36 9.44 9.25 5,433
Nov 16 2021 9.34 -0.27 -2.81% 9.52 9.60 9.22 15,793
Nov 15 2021 9.61 0.01 0.1% 9.52 9.65 9.50 2,586
Nov 12 2021 9.60 0.01 0.1% 9.59 9.65 9.59 5,577
Nov 11 2021 9.59 0.05 0.52% 9.56 9.60 9.52 3,951
Nov 10 2021 9.54 0.05 0.53% 9.49 9.62 9.49 3,862
Nov 09 2021 9.49 0.08 0.85% 9.40 9.49 9.35 2,869
Nov 08 2021 9.41 -0.06 -0.63% 9.56 9.56 9.22 4,970
Nov 05 2021 9.47 0.11 1.18% 9.50 9.50 9.40 7,222
Nov 04 2021 9.36 0.00 0.0% 9.36 9.36 9.20 3,370
Nov 03 2021 9.36 -0.24 -2.5% 9.68 9.68 9.20 13,111
Nov 02 2021 9.60 -0.25 -2.54% 9.82 9.94 9.60 5,683
Nov 01 2021 9.85 -0.14 -1.4% 9.92 9.92 9.72 5,155
Oct 29 2021 9.99 -0.15 -1.48% 10.26 10.26 9.92 11,348
Oct 28 2021 10.14 0.04 0.4% 10.08 10.16 10.06 1,509
See More Historical Prices ยป
Your Recent History
EU
ALONC
Oncodesign
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:20211128 12:57:47