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

Get Started

Home
Investing
Stocks
Italy
BIT
Alkemy SpA (ALK)
Alkemy SpA (ALK) Historical

ALK Alkemy SpA

11.40

0.00 (0.00%)

Last Updated: 02:56:21

Delayed by 15 minutes

ALK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 13 2025	11.40	-0.20	-1.72%	11.40	11.40	11.40	125
Jan 10 2025	11.60	0.15	1.31%	11.45	11.60	11.45	78
Jan 09 2025	11.45	0.10	0.88%	11.45	11.45	11.45	2
Jan 08 2025	11.35	-0.10	-0.87%	11.35	11.35	11.35	2
Jan 07 2025	11.45	-0.30	-2.55%	11.45	11.45	11.20	827
Jan 06 2025	11.75	0.10	0.86%	11.75	11.75	11.75	265
Jan 03 2025	11.65	0.15	1.30%	11.70	11.70	11.40	312
Jan 02 2025	11.50	-0.10	-0.86%	11.75	11.75	11.50	105
Dec 30 2024	11.60	0.15	1.31%	11.55	11.60	11.55	762
Dec 27 2024	11.45	-0.10	-0.87%	11.70	11.70	11.45	1,292
Dec 23 2024	11.55	0.00	0.00%	11.25	11.80	11.25	2,038
Dec 20 2024	11.55	0.15	1.32%	11.40	11.80	11.40	1,763
Dec 19 2024	11.40	-0.25	-2.15%	11.50	11.50	11.25	945
Dec 18 2024	11.65	0.15	1.30%	11.65	11.65	11.65	5
Dec 17 2024	11.50	-0.15	-1.29%	11.70	11.75	11.50	346
Dec 16 2024	11.65	-0.10	-0.85%	11.50	11.65	11.50	2,756
Dec 13 2024	11.75	0.00	0.00%	11.75	11.75	11.75	0.00
Dec 12 2024	11.75	0.00	0.00%	11.75	11.75	11.75	0.00
Dec 11 2024	11.75	0.10	0.86%	11.65	11.75	11.65	3,005
Dec 10 2024	11.65	0.05	0.43%	11.65	11.65	11.65	1,205
Dec 09 2024	11.60	-0.05	-0.43%	11.70	11.80	11.60	2,597
Dec 06 2024	11.65	0.05	0.43%	11.75	11.75	11.65	810
Dec 05 2024	11.60	0.00	0.00%	11.60	11.60	11.60	400
Dec 04 2024	11.60	-0.25	-2.11%	11.70	11.70	11.60	1,400
Dec 03 2024	11.85	0.15	1.28%	11.80	11.85	11.80	1,550
Dec 02 2024	11.70	-0.05	-0.43%	11.70	11.70	11.70	1,208
Nov 29 2024	11.75	0.05	0.43%	11.75	11.75	11.75	5
Nov 28 2024	11.70	0.00	0.00%	11.70	11.70	11.70	732
Nov 27 2024	11.70	0.00	0.00%	11.70	11.70	11.70	329
Nov 26 2024	11.70	0.00	0.00%	11.80	11.80	11.70	188
Nov 25 2024	11.70	0.00	0.00%	11.70	11.70	11.70	3,032
Nov 22 2024	11.70	-0.10	-0.85%	11.70	11.70	11.70	100
Nov 21 2024	11.80	0.00	0.00%	11.80	11.80	11.80	0.00
Nov 20 2024	11.80	0.10	0.85%	11.70	11.80	11.70	504
Nov 19 2024	11.70	-0.05	-0.43%	11.75	11.75	11.70	3,096
Nov 18 2024	11.75	-0.05	-0.42%	11.75	11.75	11.75	1,400
Nov 15 2024	11.80	0.10	0.85%	11.75	11.80	11.55	2,198
Nov 14 2024	11.70	0.00	0.00%	11.80	11.80	11.70	530
Nov 13 2024	11.70	-0.10	-0.85%	11.85	11.90	11.65	1,405
Nov 12 2024	11.80	-0.05	-0.42%	11.80	11.80	11.80	500
Nov 11 2024	11.85	0.05	0.42%	11.80	11.85	11.80	1,624
Nov 08 2024	11.80	-0.10	-0.84%	11.75	12.00	11.35	57,773
Nov 07 2024	11.90	0.05	0.42%	11.85	11.90	11.70	314
Nov 06 2024	11.85	0.10	0.85%	11.85	11.85	11.85	629
Nov 05 2024	11.75	-0.10	-0.84%	11.75	11.75	11.75	9
Nov 04 2024	11.85	0.15	1.28%	11.85	11.85	11.85	6
Nov 01 2024	11.70	-0.25	-2.09%	11.85	11.90	11.70	431
Oct 31 2024	11.95	0.10	0.84%	11.95	12.00	11.95	451
Oct 30 2024	11.85	0.00	0.00%	11.85	11.85	11.85	480
Oct 29 2024	11.85	0.00	0.00%	11.85	11.85	11.85	66
Oct 28 2024	11.85	-0.15	-1.25%	11.95	11.95	11.85	290
Oct 25 2024	12.00	0.15	1.27%	11.85	12.00	11.85	182
Oct 24 2024	11.85	-0.20	-1.66%	11.95	11.95	11.85	272
Oct 23 2024	12.05	0.10	0.84%	11.90	12.05	11.90	364
Oct 22 2024	11.95	0.05	0.42%	12.00	12.00	11.85	610
Oct 21 2024	11.90	-0.10	-0.83%	11.95	11.95	11.90	668
Oct 18 2024	12.00	-0.15	-1.23%	12.00	12.00	12.00	1,951
Oct 17 2024	12.15	0.15	1.25%	12.00	12.15	12.00	405
Oct 16 2024	12.00	-0.05	-0.41%	12.00	12.00	12.00	250

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