ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,930.85
1.09%
US Tech 100
20,836.00
1.31%
Dow Jones
42,840.26
1.18%
Brent Oil
72.95
0.32%
Bitcoin
94,362.99
-0.77%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Europlasma (ALEUP)

  7. Europlasma (ALEUP) Historical

ALEUP Europlasma

0.0353
-0.0067 (-15.95%)
Dec 20 2024 - Closed
Delayed by 15 minutes

ALEUP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 20 2024 0.0353 -0.0067 -15.95% 0.0384 0.0479 0.034 3,163,239
Dec 19 2024 0.042 0.0103 32.49% 0.032 0.042 0.0306 4,415,061
Dec 18 2024 0.0317 -0.0023 -6.76% 0.0345 0.0349 0.0316 1,640,379
Dec 17 2024 0.034 -0.0013 -3.68% 0.0355 0.0358 0.0337 2,269,058
Dec 16 2024 0.0353 -0.0017 -4.59% 0.0362 0.0385 0.0345 1,919,074
Dec 13 2024 0.037 -0.0029 -7.27% 0.0399 0.041 0.0366 2,560,497
Dec 12 2024 0.0399 -0.0016 -3.86% 0.047 0.054 0.0385 4,904,799
Dec 11 2024 0.0415 -0.0037 -8.19% 0.0462 0.0462 0.039 1,937,298
Dec 10 2024 0.0452 -0.002 -4.24% 0.0493 0.0493 0.045 1,182,853
Dec 09 2024 0.0472 -0.0004 -0.84% 0.0476 0.055 0.047 3,455,550
Dec 06 2024 0.0476 -0.0036 -7.03% 0.055 0.0588 0.0476 2,736,600
Dec 05 2024 0.0512 0.0042 8.94% 0.05 0.077 0.047 6,374,160
Dec 04 2024 0.047 -0.023 -32.86% 0.065 0.0699 0.047 2,611,452
Dec 03 2024 0.07 -0.0065 -8.50% 0.0722 0.076 0.063 2,210,885
Dec 02 2024 0.0765 -0.0185 -19.47% 0.0854 0.0898 0.073 3,011,060
Nov 29 2024 0.095 -0.02 -17.39% 0.10 0.1247 0.072 7,246,131
Nov 28 2024 0.115 0.0535 86.99% 0.12 0.15 0.092 15,444,002
Nov 27 2024 0.0615 0.0304 97.75% 0.0312 0.0618 0.031 12,450,987
Nov 26 2024 0.0311 0.0003 0.97% 0.0308 0.0325 0.0302 741,888
Nov 25 2024 0.0308 -0.0025 -7.51% 0.0335 0.0341 0.03 1,489,517
Nov 22 2024 0.0333 -0.0008 -2.35% 0.036 0.0394 0.0333 2,242,426
Nov 21 2024 0.0341 0.00 0.00% 0.035 0.036 0.0336 418,724
Nov 20 2024 0.0341 -0.002 -5.54% 0.0362 0.0368 0.033 774,521
Nov 19 2024 0.0361 -0.0025 -6.48% 0.0388 0.0395 0.035 1,059,868
Nov 18 2024 0.0386 -0.0038 -8.96% 0.0441 0.0445 0.0386 771,362
Nov 15 2024 0.0424 0.0001 0.24% 0.042 0.045 0.0401 1,011,270
Nov 14 2024 0.0423 -0.0109 -20.49% 0.047 0.047 0.0402 1,111,744
Nov 13 2024 0.0532 0.00 0.00% 0.0532 0.0532 0.0532 0.00
Nov 12 2024 0.0532 0.00 0.00% 0.0532 0.0532 0.0532 0.00
Nov 11 2024 0.0532 0.00 0.00% 0.054 0.064 0.0524 514,894
Nov 08 2024 0.0532 -0.0028 -5.00% 0.0573 0.0573 0.05 1,037,888
Nov 07 2024 0.056 -0.0005 -0.88% 0.065 0.0655 0.0553 1,511,516
Nov 06 2024 0.0565 -0.0088 -13.48% 0.0653 0.0653 0.0564 1,614,102
Nov 05 2024 0.0653 -0.0034 -4.95% 0.0748 0.0748 0.0653 1,041,058
Nov 04 2024 0.0687 0.0032 4.89% 0.066 0.085 0.0655 2,659,180
Nov 01 2024 0.0655 -0.0045 -6.43% 0.07 0.0731 0.065 1,126,834
Oct 31 2024 0.07 0.0019 2.79% 0.07 0.12 0.0685 4,740,766
Oct 30 2024 0.0681 -0.0028 -3.95% 0.074 0.0816 0.067 1,950,810
Oct 29 2024 0.0709 -0.007 -8.99% 0.076 0.0779 0.068 810,979
Oct 28 2024 0.0779 -0.0016 -2.01% 0.0795 0.0874 0.0761 712,142
Oct 25 2024 0.0795 0.0015 1.92% 0.082 0.0837 0.075 486,923
Oct 24 2024 0.078 -0.0051 -6.14% 0.085 0.0938 0.078 880,243
Oct 23 2024 0.0831 -0.0017 -2.00% 0.087 0.087 0.0828 124,606
Oct 22 2024 0.0848 -0.0095 -10.07% 0.0964 0.0964 0.0832 453,782
Oct 21 2024 0.0943 -0.0036 -3.68% 0.0981 0.0981 0.0942 155,787
Oct 18 2024 0.0979 -0.0028 -2.78% 0.099 0.1004 0.0949 170,177
Oct 17 2024 0.1007 -0.0073 -6.76% 0.0996 0.1025 0.0978 391,668
Oct 16 2024 0.108 0.00 0.00% 0.108 0.108 0.108 0.00
Oct 15 2024 0.108 -0.0016 -1.46% 0.1109 0.1109 0.1052 330,817
Oct 14 2024 0.1096 -0.0094 -7.90% 0.1184 0.1184 0.109 334,738
Oct 11 2024 0.119 -0.007 -5.56% 0.1279 0.1279 0.1159 330,508
Oct 10 2024 0.126 0.00 0.00% 0.126 0.126 0.126 0.00
Oct 09 2024 0.126 -0.0092 -6.80% 0.1352 0.1352 0.1206 352,538
Oct 08 2024 0.1352 -0.0608 -31.02% 0.152 0.158 0.125 2,037,965
Oct 07 2024 0.196 0.0788 67.24% 0.13 0.21 0.13 3,788,079
Oct 04 2024 0.1172 -0.0011 -0.93% 0.1183 0.1274 0.1113 160,061
Oct 03 2024 0.1183 -0.0017 -1.42% 0.1245 0.1245 0.1113 147,812
Oct 02 2024 0.12 -0.0058 -4.61% 0.1253 0.1275 0.119 236,012
Oct 01 2024 0.1258 -0.0038 -2.93% 0.1301 0.1352 0.125 169,814
Sep 30 2024 0.1296 -0.0045 -3.36% 0.134 0.1399 0.126 301,049
Sep 27 2024 0.1341 -0.0009 -0.67% 0.146 0.206 0.1321 1,452,535
Sep 26 2024 0.135 -0.0097 -6.70% 0.14 0.144 0.13 166,320
Sep 25 2024 0.1447 0.0061 4.40% 0.142 0.1447 0.1382 70,731
Sep 24 2024 0.1386 -0.0024 -1.70% 0.144 0.144 0.1385 126,666

Your Recent History

EU
ALEUP
Europlasma
BOV
MOOO34R
Altria
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads