Osmozis SA Historical Data - ALOSM | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Osmozis SA (ALOSM)
Osmozis SA (ALOSM) Historical

Osmozis SA (ALOSM)

10.50

0.00

( 0.00% )

Updated: 08:30:05

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.35	-3.22580645161	10.85	10.85	10.35	257	10.58974359	DE
4	-1.1	-9.48275862069	11.6	11.6	9.5	710	10.79545988	DE
12	-1.05	-9.09090909091	11.55	11.6	9.5	534	11.15905805	DE
26	0.64	6.49087221095	9.86	11.85	9.5	661	10.91005336	DE
52	0.3	2.94117647059	10.2	11.85	8.2	1097	10.50079528	DE
156	5.52	110.843373494	4.98	12.7	4.72	2500	7.85974869	DE
260	0.5	5	10	12.7	3.16	1973	7.69414478	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	10.5	0	0.00	10.5	10.5	10.5	448
1713889800	10.5	-0.15	-1.41	10.6	10.6	10.5	124
1713803400	10.65	-0.1	-0.93	10.75	10.75	10.35	643
1713544200	10.75	-0.05	-0.46	10.8	10.8	10.75	51
1713457800	10.8	-0.1	-0.92	10.85	10.85	10.8	21
1713371400	10.9	0.1	0.93	10.95	10.95	10.5	544
1713285000	10.8	-0.2	-1.82	10.95	10.95	10.8	32
1713198600	11	0.25	2.33	10.75	11	10.75	567
1712939400	10.75	-0.05	-0.46	10.8	10.8	10.5	905
1712853000	10.8	-0.2	-1.82	11	11	10.8	64
1712766600	11	0.15	1.38	11.4	11.4	10.9	2874
1712680200	10.85	0.35	3.33	10.7	11.3	10.4	2008
1712593800	10.5	-0.2	-1.87	10.35	10.5	10.1	951
1712334600	10.7	-0.1	-0.93	10.8	10.8	10.5	90
1712248200	10.8	0.35	3.35	10.45	10.8	10.45	294
1712161800	10.45	-1.05	-9.13	11.45	11.45	9.5	2383
1712075400	11.5	0	0.00	11.5	11.5	11.5	26
1711647000	11.5	0	0.00	11.6	11.6	11.5	750
1711560600	11.5	0	0.00	11.55	11.55	11.5	11
1711474200	11.5	-0.05	-0.43	11.6	11.6	11.5	120
1711387800	11.55	0.05	0.43	11.5	11.55	11.5	44
1711128600	11.5	0.05	0.44	11.5	11.5	11.5	401
1711042200	11.45	0.1	0.88	11.35	11.5	11.35	601
1710955800	11.35	0	0.00	11.35	11.35	11.35	1
1710869400	11.35	0.05	0.44	11.3	11.35	11.25	78
1710783000	11.3	0.05	0.44	11.3	11.3	11.25	221
1710523800	11.25	0	0.00	11.25	11.25	11.25	9
1710437400	11.25	-0.15	-1.32	11.35	11.35	11.25	307
1710351000	11.4	0.1	0.88	11.3	11.4	11.25	337
1710264600	11.3	0	0.00	11.3	11.3	11.3	1
1710178200	11.3	0	0.00	11.25	11.3	11.25	674
1709919000	11.3	-0.1	-0.88	11.25	11.3	11.25	236
1709832600	11.4	0.05	0.44	11.3	11.4	11.3	587
1709746200	11.35	0.05	0.44	11.3	11.35	11.25	582
1709659800	11.3	0	0.00	11.3	11.3	11.3	300
1709573400	11.3	-0.05	-0.44	11.2	11.3	11.1	1262
1709314200	11.35	-0.1	-0.87	11.45	11.45	11.35	615
1709227800	11.45	-0.05	-0.43	11.55	11.55	11.35	1244
1709141400	11.5	0	0.00	11.5	11.5	11.5	0
1709055000	11.5	0.05	0.44	11.4	11.5	11.35	598
1708968600	11.45	0	0.00	11.4	11.45	11.3	36
1708709400	11.45	-0.05	-0.43	11.45	11.45	11.35	414
1708623000	11.5	0	0.00	11.5	11.5	11.35	328
1708536600	11.5	0	0.00	11.45	11.5	11.35	1023
1708450200	11.5	0.1	0.88	11.4	11.5	11.4	964
1708363800	11.4	0	0.00	11.4	11.5	11.4	871
1708104600	11.4	-0.1	-0.87	11.5	11.5	11.4	265
1708018200	11.5	0	0.00	11.5	11.5	11.5	1
1707931800	11.5	0	0.00	11.45	11.5	11.45	181
1707845400	11.5	-0.05	-0.43	11.55	11.55	11.4	403
1707759000	11.55	0.1	0.87	11.4	11.55	11.4	1360
1707499800	11.45	0.05	0.44	11.45	11.45	11.45	1
1707413400	11.4	-0.15	-1.30	11.5	11.5	11.4	1520
1707327000	11.55	0.15	1.32	11.45	11.55	11.4	249
1707240600	11.4	0	0.00	11.45	11.45	11.4	176
1707154200	11.4	0	0.00	11.5	11.5	11.4	733
1706895000	11.4	-0.1	-0.87	11.5	11.5	11.4	865
1706808600	11.5	-0.05	-0.43	11.55	11.55	11.5	43
1706722200	11.55	0.15	1.32	11.5	11.55	11.5	795
1706635800	11.4	-0.15	-1.30	11.4	11.4	11.4	1
1706549400	11.55	0.2	1.76	11.55	11.55	11.4	380
1706290200	11.35	-0.05	-0.44	11.45	11.55	11.35	224
1706203800	11.4	-0.05	-0.44	11.5	11.8	11.4	405

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