Dark

ALLVF
ALTICE EUROPE N V
stock OTC

Inactive

Feb 10, 2021

6.05USD-0.165%(-0.01)400

Pre-market

Dec 31, 1969

0.00USD-100.000%(-6.50)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-29	6.0600	6.0600	6.0600	6.0600	-6.769%	400	0.000%
2021-01-08	6.5000	6.5000	6.5000	6.5000	0.000%	1,000	-6.769%
2021-01-06	6.5000	6.5000	6.5000	6.5000	+0.619%	5,050	-6.769%
2021-01-04	6.5000	6.5000	6.4600	6.4600	-0.462%	975	-6.192%
2020-12-31	6.4900	6.4900	6.4900	6.4900	-0.154%	322	-6.626%
2020-12-30	6.5000	6.5000	6.5000	6.5000	+0.182%	9,000	-6.769%
2020-12-23	6.4882	6.4882	6.4882	6.4882	-0.182%	11,000	-6.600%
2020-12-21	6.4800	6.5000	6.4800	6.5000	0.000%	20,000	-6.769%
2020-12-17	6.5000	6.5000	6.3600	6.5000	+23.574%	3,000	-6.769%
2020-12-15	5.2600	5.2600	5.2600	5.2600	-1.313%	500	+15.209%
2020-12-09	5.3900	5.3900	5.3100	5.3300	-0.560%	10,001	+13.696%
2020-12-08	5.3300	5.3600	5.3300	5.3600	-0.557%	6,290	+13.060%
2020-12-03	5.3900	5.3900	5.3900	5.3900	+4.255%	156,800	+12.430%
2020-11-27	5.1700	5.1700	5.1700	5.1700	+0.194%	2,800	+17.215%
2020-11-20	5.1600	5.1600	5.1600	5.1600	+0.389%	2,500	+17.442%
2020-11-19	5.1400	5.1400	5.1400	5.1400	+1.181%	550	+17.899%
2020-11-10	5.0800	5.0800	5.0800	5.0800	+4.959%	1,000	+19.291%
2020-10-29	4.8400	4.8400	4.8400	4.8400	+2.326%	100	+25.207%
2020-10-27	4.9300	4.9300	4.7300	4.7300	-3.862%	5,874	+28.118%
2020-10-21	4.9200	4.9200	4.9200	4.9200	+3.145%	1,300	+23.171%
2020-10-15	4.9000	4.9000	4.7700	4.7700	-3.245%	5,000	+27.044%
2020-10-09	4.9300	4.9300	4.9300	4.9300	+7.407%	101	+22.921%
2020-09-30	4.7500	4.7500	4.5900	4.5900	-4.375%	5,000	+32.026%
2020-09-24	4.8000	4.8000	4.8000	4.8000	+4.575%	500	+26.250%
2020-09-23	4.7700	4.7700	4.5900	4.5900	-4.375%	8,500	+32.026%
2020-09-21	4.8000	4.8000	4.8000	4.8000	-1.031%	4,522	+26.250%
2020-09-18	4.8500	4.8500	4.8500	4.8500	+0.207%	31,000	+24.948%
2020-09-17	4.8900	4.8900	4.8400	4.8400	+0.415%	20,375	+25.207%
2020-09-16	4.9100	4.9100	4.8200	4.8200	-0.207%	10,202	+25.726%
2020-09-15	4.8700	4.8700	4.8300	4.8300	-1.629%	5,100	+25.466%
2020-09-14	4.8400	4.9100	4.8400	4.9100	+1.656%	3,605	+23.422%
2020-09-11	4.8700	4.8700	4.8300	4.8300	+22.278%	22,841	+25.466%
2020-09-10	3.9500	3.9500	3.9500	3.9500	-1.496%	13,961	+53.418%
2020-09-09	4.0100	4.0100	4.0100	4.0100	-13.015%	5,000	+51.122%
2020-08-26	4.6100	4.6100	4.6100	4.6100	-2.947%	300	+31.453%
2020-08-17	4.7500	4.7500	4.7500	4.7500	-2.062%	900	+27.579%
2020-08-11	4.8500	4.8500	4.8500	4.8500	+1.891%	1,000	+24.948%
2020-07-31	4.7600	4.7600	4.7600	4.7600	+6.488%	40,000	+27.311%
2020-07-30	4.4700	4.4700	4.4700	4.4700	+3.472%	100	+35.570%
2020-07-28	4.3200	4.3200	4.3200	4.3200	+4.096%	243	+40.278%
2020-07-20	4.1500	4.1500	4.1500	4.1500	+1.467%	125	+46.024%
2020-07-09	4.1400	4.1800	4.0900	4.0900	+6.234%	2,900	+48.166%
2020-06-30	3.8500	3.8500	3.8500	3.8500	-0.259%	200	+57.403%
2020-06-29	3.8600	3.8600	3.8600	3.8600	-5.854%	700	+56.995%
2020-06-25	4.1800	4.1800	4.1000	4.1000	-8.072%	10,000	+47.805%
2020-06-05	4.4600	4.4600	4.4600	4.4600	+0.225%	794	+35.874%
2020-06-04	4.4500	4.4500	4.4500	4.4500	+9.069%	5,754	+36.180%
2020-06-02	4.0800	4.0800	4.0800	4.0800	-0.244%	246	+48.529%
2020-06-01	4.0900	4.0900	4.0900	4.0900	+0.988%	500	+48.166%
2020-05-28	4.0300	4.0500	4.0300	4.0500	+5.195%	4,522	+49.630%
2020-05-13	3.8500	3.8500	3.8500	3.8500	-0.773%	1,083	+57.403%
2020-05-08	3.8800	3.8800	3.8800	3.8800	-3.960%	165	+56.186%
2020-04-20	4.0400	4.0400	4.0400	4.0400	+7.733%	250	+50.000%
2020-04-08	3.7500	3.7500	3.7500	3.7500	-6.250%	100	+61.600%
2020-03-31	4.0000	4.0000	4.0000	4.0000	+3.896%	1,000	+51.500%
2020-03-27	3.8500	3.8500	3.8500	3.8500	-4.938%	407,646	+57.403%
2020-03-26	3.7400	4.0500	3.6700	4.0500	+1.250%	4,300	+49.630%
2020-03-25	4.0700	4.3500	4.0000	4.0000	+15.942%	28,671	+51.500%
2020-03-24	3.7100	3.9800	3.4500	3.4500	+15.000%	27,366	+75.652%
2020-03-23	2.9800	3.3800	2.9700	3.0000	+7.143%	55,843	+102.000%
2020-03-19	2.8000	2.8000	2.8000	2.8000	-9.677%	10,000	+116.429%
2020-03-17	3.1000	3.1000	3.1000	3.1000	+3.333%	10,389	+95.484%
2020-03-16	3.3300	3.3300	3.0000	3.0000	-21.466%	6,000	+102.000%
2020-03-13	3.8200	3.8200	3.8200	3.8200	-5.679%	1,246	+58.639%
2020-03-09	4.4000	4.4000	4.0500	4.0500	-22.857%	1,100	+49.630%
2020-02-28	5.2500	5.2500	5.2500	5.2500	-7.080%	169,323	+15.429%
2020-02-27	5.7700	5.7700	5.2600	5.6500	-18.116%	6,564	+7.257%
2020-02-21	6.9000	6.9000	6.9000	6.9000	-1.429%	132	-12.174%
2020-02-20	7.0000	7.0000	7.0000	7.0000	-4.110%	7,000	-13.429%
2020-02-10	7.3000	7.3000	7.3000	7.3000	+0.690%	135	-16.986%
2020-02-06	7.1500	7.2500	7.1500	7.2500	+8.209%	11,007	-16.414%
2020-02-03	6.5900	6.7000	6.3700	6.7000	0.000%	14,750	-9.552%
2020-01-31	6.7000	6.7000	6.7000	6.7000	-0.888%	3,216	-9.552%
2020-01-22	6.7600	6.7600	6.7600	6.7600	+0.148%	256	-10.355%
2020-01-21	6.7000	6.7500	6.7000	6.7500	-3.709%	2,500	-10.222%
2020-01-15	7.0100	7.0100	7.0100	7.0100	+1.594%	13,000	-13.552%
2020-01-14	6.9000	6.9000	6.9000	6.9000	-0.719%	748	-12.174%
2020-01-13	6.4100	6.9500	6.4100	6.9500	+7.919%	14,000	-12.806%
2019-12-30	6.4400	6.4400	6.4400	6.4400	+4.545%	250	-5.901%
2019-12-27	6.1600	6.1600	6.1600	6.1600	+4.407%	250	-1.623%
2019-12-23	5.9000	5.9000	5.9000	5.9000	-5.145%	800	+2.712%
2019-12-20	6.2200	6.2200	6.2200	6.2200	-1.270%	5,000	-2.572%
2019-12-19	6.3000	6.3000	6.3000	6.3000	-2.326%	3,000	-3.810%
2019-12-17	6.4500	6.4500	6.4500	6.4500	+1.575%	800	-6.047%
2019-12-13	6.3500	6.3500	6.3500	6.3500	+6.187%	7,700	-4.567%
2019-11-29	5.9800	5.9800	5.9800	5.9800	+6.595%	5,000	+1.338%
2019-11-19	5.8800	5.8800	5.6100	5.6100	-3.938%	1,210	+8.021%
2019-11-12	5.8400	5.8400	5.8400	5.8400	-0.171%	1,020	+3.767%
2019-11-07	5.8500	5.8500	5.8500	5.8500	+0.343%	1,000	+3.590%
2019-11-01	5.8300	5.8300	5.8300	5.8300	0.000%	194	+3.945%
2019-10-30	5.8400	5.8400	5.8300	5.8300	+3.737%	1,292	+3.945%
2019-10-29	5.6200	5.6200	5.6200	5.6200	-4.584%	100	+7.829%
2019-10-28	5.8900	5.8900	5.8900	5.8900	+3.333%	500	+2.886%
2019-10-16	5.7000	5.7000	5.7000	5.7000	+12.648%	900	+6.316%
2019-10-07	5.0600	5.0600	5.0600	5.0600	+3.265%	1,500	+19.763%
2019-09-23	4.9000	4.9000	4.9000	4.9000	0.000%	5,000	+23.673%
2019-09-20	4.9000	4.9000	4.9000	4.9000	+10.860%	2,500	+23.673%
2019-09-12	4.4200	4.4200	4.4200	4.4200	+4.000%	65,400	+37.104%
2019-09-09	4.2900	4.2900	4.2500	4.2500	-2.968%	34,090	+42.588%
2019-09-03	4.3800	4.3800	4.3800	4.3800	-2.667%	300	+38.356%
2019-08-20	4.5000	4.5000	4.5000	4.5000	-0.662%	3,300	+34.667%
2019-08-16	4.4300	4.5300	4.4300	4.5300	+3.899%	1,900	+33.775%
2019-08-15	4.3600	4.3600	4.3600	4.3600	-5.832%	100	+38.991%
2019-08-09	4.6300	4.6300	4.6300	4.6300	-5.510%	1,000	+30.886%
2019-08-08	4.9000	4.9000	4.9000	4.9000	-0.407%	5,000	+23.673%
2019-08-06	4.9200	4.9200	4.9200	4.9200	+2.075%	10,365	+23.171%
2019-08-05	4.8200	4.8200	4.8200	4.8200	+3.656%	10,000	+25.726%
2019-08-02	4.6500	4.6500	4.6500	4.6500	+1.751%	3,070	+30.323%
2019-08-01	4.5200	4.5700	4.5200	4.5700	+17.481%	3,260	+32.604%
2019-07-31	3.8900	3.8900	3.8900	3.8900	-1.269%	200	+55.784%
2019-07-29	3.9400	3.9400	3.9400	3.9400	+2.338%	1,000	+53.807%
2019-07-26	3.8500	3.8500	3.8500	3.8500	+5.479%	800	+57.403%
2019-07-18	3.6500	3.6500	3.6500	3.6500	+4.286%	10,000	+66.027%
2019-07-02	3.5500	3.5500	3.5000	3.5000	+12.903%	10,200	+73.143%
2019-06-26	3.1000	3.1000	3.1000	3.1000	-2.208%	1,000	+95.484%
2019-06-25	3.1700	3.1700	3.1700	3.1700	-2.761%	1,500	+91.167%
2019-06-20	3.3100	3.3100	3.2600	3.2600	-1.511%	363	+85.890%
2019-06-19	3.3100	3.3100	3.3100	3.3100	+13.746%	250	+83.082%
2019-06-07	2.9100	2.9100	2.9100	2.9100	-3.322%	500	+108.247%
2019-06-04	3.0100	3.0100	3.0100	3.0100	-4.444%	450	+101.329%
2019-05-13	3.1500	3.1500	3.1500	3.1500	-5.970%	3,520	+92.381%
2019-05-10	3.3000	3.3500	3.3000	3.3500	+8.065%	35,180	+80.896%
2019-05-09	3.1000	3.1000	3.1000	3.1000	-2.208%	4,000	+95.484%
2019-05-07	3.1700	3.1700	3.1700	3.1700	+1.929%	150	+91.167%
2019-05-06	3.1100	3.1100	3.1100	3.1100	-4.893%	500	+94.855%
2019-05-01	3.2800	3.2800	3.2700	3.2700	0.000%	1,533	+85.321%
2019-04-30	3.2700	3.2700	3.2700	3.2700	+18.478%	25,000	+85.321%
2019-04-17	2.7600	2.7600	2.7600	2.7600	+1.099%	2,000	+119.565%
2019-04-16	2.7300	2.7300	2.7300	2.7300	-0.727%	150	+121.978%
2019-04-08	2.7500	2.7500	2.7500	2.7500	-0.722%	26,000	+120.364%
2019-04-05	2.7700	2.7700	2.7700	2.7700	+4.528%	900	+118.773%
2019-04-03	2.6500	2.6500	2.6500	2.6500	-2.574%	318	+128.679%
2019-04-01	2.7200	2.7200	2.7200	2.7200	+26.512%	151	+122.794%
2019-03-28	2.1500	2.1500	2.1500	2.1500	-7.725%	2,000	+181.860%
2019-03-20	2.3400	2.3400	2.3300	2.3300	+2.643%	4,600	+160.086%
2019-03-19	2.3400	2.3400	2.2700	2.2700	+10.194%	8,003	+166.960%
2019-03-11	2.1100	2.1100	2.0600	2.0600	-2.370%	36,000	+194.175%
2019-03-06	2.1100	2.1100	2.1100	2.1100	-12.448%	14,560	+187.204%
2019-03-01	2.4100	2.4100	2.4100	2.4100	+16.990%	200	+151.452%
2019-02-25	2.0600	2.0600	2.0600	2.0600	-0.962%	700	+194.175%
2019-02-20	2.0800	2.0800	2.0800	2.0800	-0.952%	27,500	+191.346%
2019-02-15	2.1000	2.1000	2.1000	2.1000	-9.091%	1,300	+188.571%
2019-02-06	2.3100	2.3100	2.3100	2.3100	+11.058%	6,400	+162.338%
2019-02-01	2.0800	2.0800	2.0800	2.0800	+7.772%	500	+191.346%
2019-01-23	1.9300	1.9300	1.9300	1.9300	+0.521%	270	+213.990%
2019-01-22	1.9200	1.9200	1.9200	1.9200	-5.419%	168	+215.625%
2019-01-18	2.0300	2.0300	2.0300	2.0300	-4.695%	10,000	+198.522%
2019-01-08	2.1300	2.1300	2.1300	2.1300	+12.105%	433	+184.507%
2018-12-24	1.9100	1.9700	1.9000	1.9000	-5.000%	1,584	+218.947%
2018-12-21	2.0200	2.0200	2.0000	2.0000	-5.660%	1,000	+203.000%
2018-12-20	2.1200	2.1200	2.1200	2.1200	-5.357%	26,600	+185.849%
2018-12-17	2.2400	2.2400	2.2400	2.2400	-4.274%	1,000	+170.536%
2018-12-13	2.3400	2.3400	2.3400	2.3400	+0.862%	154,930	+158.974%
2018-12-06	2.3200	2.3200	2.3200	2.3200	-5.691%	905	+161.207%
2018-12-04	2.4600	2.4600	2.4600	2.4600	+9.333%	2,868	+146.341%
2018-12-03	2.4600	2.4600	2.2500	2.2500	-7.407%	63,051	+169.333%
2018-11-30	2.4300	2.4300	2.4300	2.4300	+17.391%	11,000	+149.383%
2018-11-28	2.0700	2.0700	2.0700	2.0700	+16.949%	1,000	+192.754%
2018-11-26	1.7700	1.7700	1.7700	1.7700	-2.210%	1,000	+242.373%
2018-11-23	1.8100	1.8100	1.8100	1.8100	-20.961%	13,100	+234.807%
2018-11-20	2.2900	2.2900	2.2900	2.2900	-4.583%	5,000	+164.629%
2018-11-12	2.4000	2.4000	2.4000	2.4000	-8.397%	5,050	+152.500%
2018-11-07	2.6200	2.6200	2.6200	2.6200	+14.410%	400	+131.298%
2018-10-25	2.2900	2.2900	2.2900	2.2900	-17.329%	120	+164.629%
2018-10-17	2.6500	2.7700	2.6500	2.7700	-2.807%	300	+118.773%
2018-10-16	2.8200	2.8500	2.8200	2.8500	+4.779%	6,700	+112.632%
2018-10-12	2.7200	2.7200	2.7200	2.7200	-1.449%	8,106	+122.794%
2018-10-10	2.7600	2.7600	2.7600	2.7600	-1.779%	2,500	+119.565%
2018-10-04	2.8100	2.8100	2.8100	2.8100	0.000%	750	+115.658%
2018-09-27	2.8200	2.8200	2.8100	2.8100	+6.844%	1,500	+115.658%
2018-09-26	2.6300	2.6300	2.6300	2.6300	-0.379%	3,500	+130.418%
2018-09-21	2.6400	2.6400	2.6400	2.6400	+0.763%	3,000	+129.545%
2018-09-20	2.6200	2.6200	2.6200	2.6200	+2.745%	39,401	+131.298%
2018-09-19	2.5500	2.5500	2.5500	2.5500	+3.659%	600	+137.647%
2018-09-12	2.4600	2.4600	2.4600	2.4600	0.000%	433	+146.341%
2018-09-11	2.4600	2.4600	2.4600	2.4600	-7.519%	29,330	+146.341%
2018-09-06	2.6700	2.6700	2.6600	2.6600	-20.359%	1,299	+127.820%
2018-08-28	3.3400	3.3400	3.3400	3.3400	0.000%	166	+81.437%
2018-08-27	3.3400	3.3400	3.3400	3.3400	+9.508%	521	+81.437%
2018-08-22	3.0400	3.0600	3.0400	3.0500	+7.774%	12,300	+98.689%
2018-08-21	2.8300	2.8300	2.8300	2.8300	+3.663%	1,600	+114.134%
2018-08-17	2.7300	2.7300	2.7300	2.7300	+0.368%	7,335	+121.978%
2018-08-15	2.6300	2.7200	2.6300	2.7200	-1.449%	3,000	+122.794%
2018-08-14	2.7600	2.7600	2.7600	2.7600	-1.429%	3,000	+119.565%
2018-08-13	2.8500	2.8500	2.7900	2.8000	-0.356%	3,510	+116.429%
2018-08-09	2.8100	2.8100	2.8100	2.8100	+1.444%	500	+115.658%
2018-08-08	2.7700	2.7700	2.7700	2.7700	+1.838%	1,150	+118.773%
2018-08-06	2.8300	2.8300	2.7200	2.7200	-2.509%	4,250	+122.794%
2018-08-03	2.7900	2.7900	2.7900	2.7900	0.000%	321	+117.204%
2018-08-02	2.9000	2.9000	2.7000	2.7900	-16.216%	534,480	+117.204%
2018-08-01	3.3300	3.3300	3.3300	3.3300	-1.187%	2,500	+81.982%
2018-07-26	3.3700	3.3700	3.3700	3.3700	-3.714%	2,000	+79.822%
2018-07-20	3.5500	3.5500	3.5000	3.5000	-3.581%	718	+73.143%
2018-07-18	3.6300	3.6300	3.6300	3.6300	-6.684%	400	+66.942%
2018-07-09	4.0200	4.0200	3.8900	3.8900	-3.474%	2,126	+55.784%
2018-07-03	4.0300	4.0300	4.0300	4.0300	0.000%	215	+50.372%
2018-06-28	4.0300	4.0300	4.0300	4.0300	-0.983%	156	+50.372%
2018-06-27	4.0700	4.0700	4.0700	4.0700	-0.732%	210	+48.894%
2018-06-22	4.1000	4.1000	4.1000	4.1000	+3.275%	1,030	+47.805%
2018-06-20	4.0200	4.1000	3.9700	3.9700	+3.655%	13,966	+52.645%
2018-06-19	3.8300	3.8300	3.8300	3.8300	0.000%	700	+58.225%
2018-06-18	3.8600	3.8600	3.8300	3.8300	-0.777%	2,500	+58.225%
2018-06-15	3.9600	4.0300	3.8600	3.8600	-2.525%	957	+56.995%
2018-06-14	3.9100	3.9600	3.9100	3.9600	-5.938%	854	+53.030%
2018-06-13	4.2100	4.2100	4.2100	4.2100	+4.988%	1,500	+43.943%
2018-06-12	4.0800	4.0800	3.8900	4.0100	+0.501%	2,861	+51.122%
2018-06-11	4.0300	4.0300	3.9900	3.9900	+6.117%	52,269	+51.880%
2018-06-06	3.7600	3.7600	3.7600	3.7600	-3.093%	100	+61.170%
2018-06-05	3.8800	3.8800	3.8800	3.8800	+6.301%	19,330	+56.186%
2018-06-01	3.6500	3.6500	3.6500	3.6500	-1.617%	5,000	+66.027%
2018-05-30	3.5300	3.7100	3.5300	3.7100	+9.118%	4,300	+63.342%
2018-05-29	3.4000	3.4000	3.4000	3.4000	-5.556%	250	+78.235%
2018-05-25	3.6100	3.6100	3.6000	3.6000	-0.277%	4,109	+68.333%
2018-05-24	3.6100	3.6100	3.6100	3.6100	-5.000%	500	+67.867%
2018-05-23	3.6300	3.8000	3.3900	3.8000	+31.034%	17,470	+59.474%
2018-05-22	2.9000	2.9000	2.8700	2.9000	+37.441%	900	+108.966%
2018-05-18	2.1100	2.1100	2.1100	2.1100	-1.860%	2,118,538	+187.204%
2018-05-17	2.0900	2.1500	2.0900	2.1500	+9.137%	29,342	+181.860%
2018-05-15	1.9400	1.9700	1.9400	1.9700	+1.546%	9,616	+207.614%
2018-05-14	1.9200	1.9400	1.9200	1.9400	+7.778%	20,880	+212.371%
2018-05-09	1.8000	1.8000	1.8000	1.8000	-7.216%	2,894	+236.667%
2018-05-03	1.9400	1.9400	1.9400	1.9400	-1.523%	9,644	+212.371%
2018-04-30	1.9700	1.9700	1.9700	1.9700	-6.635%	6,731	+207.614%
2018-04-24	2.1100	2.1100	2.1100	2.1100	-2.315%	1,442	+187.204%
2018-04-23	2.1600	2.1600	2.1600	2.1600	+4.348%	5,289	+180.556%
2018-04-18	2.0700	2.0700	2.0700	2.0700	+2.985%	15,866	+192.754%
2018-04-16	2.0500	2.1100	2.0100	2.0100	+1.515%	3,365	+201.493%
2018-04-13	1.9800	1.9800	1.9800	1.9800	+3.125%	12,500	+206.061%
2018-04-12	1.9200	1.9200	1.9200	1.9200	+4.348%	2,404	+215.625%
2018-04-11	1.8400	1.8400	1.8400	1.8400	+8.235%	13,462	+229.348%
2018-04-04	1.6600	1.7000	1.6600	1.7000	-1.163%	18,750	+256.471%
2018-04-02	1.7200	1.7200	1.7200	1.7200	-2.273%	2,154	+252.326%
2018-03-29	1.7200	1.7600	1.7200	1.7600	0.000%	178,998	+244.318%
2018-03-27	1.7600	1.7600	1.7600	1.7600	-3.825%	9,452	+244.318%
2018-03-22	1.8500	1.8500	1.8300	1.8300	-4.687%	8,414	+231.148%
2018-03-21	1.9000	1.9200	1.9000	1.9200	-5.419%	6,519	+215.625%
2018-03-13	2.0300	2.0300	2.0300	2.0300	+2.525%	962	+198.522%
2018-03-05	1.9800	1.9800	1.9800	1.9800	+2.591%	48,078	+206.061%
2018-03-02	1.9300	1.9300	1.9300	1.9300	-3.015%	2,404	+213.990%
2018-02-26	2.0000	2.0000	1.9900	1.9900	-0.500%	240,388	+204.523%
2018-02-20	2.0000	2.0000	2.0000	2.0000	-6.542%	495	+203.000%
2018-02-07	2.1400	2.1400	2.1400	2.1400	+1.422%	16,976	+183.178%
2018-02-06	2.1100	2.1100	2.1100	2.1100	-8.261%	16,899	+187.204%
2018-02-01	2.2400	2.3000	2.2400	2.3000	+3.139%	53,102	+163.478%
2018-01-30	2.2200	2.2300	2.2200	2.2300	-5.508%	24,789	+171.749%
2018-01-29	2.3600	2.3600	2.3600	2.3600	-1.667%	1,928	+156.780%
2018-01-26	2.3600	2.4000	2.3600	2.4000	+2.564%	9,519	+152.500%
2018-01-25	2.3500	2.3500	2.3400	2.3400	-2.092%	12,019	+158.974%
2018-01-24	2.4400	2.4400	2.3900	2.3900	-3.629%	14,183	+153.556%
2018-01-23	2.3900	2.4800	2.3900	2.4800	+5.085%	236,984	+144.355%
2018-01-22	2.3200	2.3600	2.3200	2.3600	+3.509%	73,559	+156.780%
2018-01-19	2.3300	2.3300	2.2800	2.2800	-0.437%	8,414	+165.789%
2018-01-18	2.2600	2.2900	2.2600	2.2900	+4.091%	285,100	+164.629%
2018-01-17	2.1700	2.2000	2.1700	2.2000	-3.509%	131,204	+175.455%
2018-01-16	2.2700	2.2800	2.2700	2.2800	-2.564%	63,482	+165.789%
2018-01-12	2.3400	2.3400	2.3400	2.3400	+2.183%	44,991	+158.974%
2018-01-11	2.2600	2.2900	2.2600	2.2900	-11.923%	34,606	+164.629%
2018-01-09	2.6000	2.6400	2.6000	2.6000	+5.263%	29,808	+133.077%
2018-01-05	2.4000	2.4700	2.4000	2.4700	+2.917%	6,630	+145.344%
2018-01-04	2.4000	2.4000	2.4000	2.4000	0.000%	2,404	+152.500%
2018-01-03	2.4000	2.4000	2.4000	2.4000	+9.091%	24,135	+152.500%
2018-01-02	2.2000	2.2000	2.2000	2.2000	+0.917%	745	+175.455%
2017-12-29	2.1800	2.1800	2.1800	2.1800	-0.909%	23,077	+177.982%
2017-12-28	2.2000	2.2000	2.2000	2.2000	+3.774%	52,885	+175.455%
2017-12-27	2.1300	2.1300	2.1200	2.1200	-0.935%	24,063	+185.849%
2017-12-22	2.1200	2.1400	2.1200	2.1400	+0.943%	3,514	+183.178%
2017-12-20	2.0700	2.1200	2.0700	2.1200	+4.950%	8,505	+185.849%
2017-12-18	2.0200	2.0200	2.0200	2.0200	+2.020%	158,656	+200.000%
2017-12-15	1.9800	1.9800	1.9800	1.9800	+0.508%	22,755	+206.061%
2017-12-14	2.0300	2.0300	1.9700	1.9700	-2.956%	1,534	+207.614%
2017-12-13	2.0200	2.0300	2.0200	2.0300	-2.404%	105,184	+198.522%
2017-12-12	2.1900	2.1900	2.0800	2.0800	+6.667%	37,981	+191.346%
2017-12-11	1.9900	2.0000	1.9500	1.9500	+8.939%	78,366	+210.769%
2017-12-08	1.7900	1.7900	1.7900	1.7900	-3.243%	216,354	+238.547%
2017-12-07	1.8600	1.8600	1.8500	1.8500	-1.070%	247,772	+227.568%
2017-12-05	1.8900	1.9200	1.8500	1.8700	+8.721%	348,130	+224.064%
2017-12-04	1.7200	1.7200	1.7200	1.7200	+4.242%	36,250	+252.326%
2017-12-01	1.6100	1.6500	1.6100	1.6500	+2.484%	50,481	+267.273%
2017-11-30	1.7300	1.7300	1.6100	1.6100	-9.040%	57,948	+276.398%
2017-11-29	1.7300	1.7800	1.7300	1.7700	+2.312%	128,165	+242.373%
2017-11-28	1.7300	1.7300	1.7300	1.7300	-4.945%	529	+250.289%
2017-11-27	1.8500	1.9000	1.8200	1.8200	-1.622%	44,943	+232.967%
2017-11-24	1.8500	1.8500	1.8500	1.8500	-1.070%	1,514	+227.568%
2017-11-22	1.9200	1.9200	1.8100	1.8700	-9.223%	2,870,495	+224.064%
2017-11-21	2.0200	2.0600	1.9600	2.0600	-1.905%	63,828	+194.175%
2017-11-20	2.0400	2.1000	2.0300	2.1000	+3.960%	83,496	+188.571%
2017-11-17	2.0700	2.0700	1.9200	2.0200	-9.009%	97,857	+200.000%
2017-11-16	2.2200	2.3200	2.2200	2.2200	-3.478%	38,928	+172.973%
2017-11-15	2.3400	2.4000	2.3000	2.3000	+7.981%	60,323	+163.478%
2017-11-14	2.0800	2.2400	2.0800	2.1300	-15.476%	46,001	+184.507%
2017-11-13	2.6200	2.6200	2.5200	2.5200	-1.176%	59,058	+140.476%
2017-11-10	2.5700	2.5800	2.5500	2.5500	+0.791%	637,672	+137.647%
2017-11-09	2.5000	2.6100	2.5000	2.5300	-9.964%	24,366	+139.526%
2017-11-08	2.8700	2.8700	2.8100	2.8100	-3.103%	14,803	+115.658%
2017-11-07	2.8900	2.9200	2.8000	2.9000	-2.357%	30,231	+108.966%
2017-11-06	2.9000	2.9700	2.8700	2.9700	-4.194%	97,391	+104.040%
2017-11-03	3.2900	3.2900	3.0900	3.1000	-22.111%	368,885	+95.484%
2017-11-02	3.9700	3.9800	3.9700	3.9800	+1.272%	6,289	+52.261%
2017-11-01	3.8600	3.9300	3.8600	3.9300	+1.289%	8,726	+54.198%
2017-10-31	3.9600	3.9600	3.8800	3.8800	-1.020%	11,789	+56.186%
2017-10-30	3.9000	3.9200	3.9000	3.9200	+2.083%	24,034	+54.592%
2017-10-27	3.8400	3.8400	3.8400	3.8400	-2.538%	208,782	+57.813%
2017-10-26	3.9600	4.0500	3.9400	3.9400	-7.728%	104,386	+53.807%
2017-10-25	4.1800	4.2700	4.1800	4.2700	+3.140%	10,899	+41.920%
2017-10-24	4.2500	4.2500	4.1400	4.1400	-2.358%	14,851	+46.377%
2017-10-23	4.2400	4.2400	4.2400	4.2400	-1.395%	18,582	+42.925%
2017-10-20	4.3000	4.3000	4.3000	4.3000	+0.703%	9,591	+40.930%
2017-10-19	4.2700	4.2700	4.2700	4.2700	+2.153%	17,822	+41.920%
2017-10-18	4.1800	4.2700	4.1800	4.1800	-1.878%	9,192	+44.976%
2017-10-17	4.2600	4.2600	4.1800	4.2600	+0.235%	9,255	+42.254%
2017-10-16	4.2500	4.2500	4.2500	4.2500	+1.190%	9,173	+42.588%
2017-10-13	4.2200	4.2200	4.2000	4.2000	-0.474%	8,760	+44.286%
2017-10-12	4.2100	4.2200	4.1200	4.2200	-1.860%	18,524	+43.602%
2017-10-11	4.3000	4.3000	4.3000	4.3000	-1.149%	7,250	+40.930%
2017-10-10	4.2100	4.3500	4.2100	4.3500	+0.230%	13,361	+39.310%
2017-10-09	4.3400	4.3400	4.3400	4.3400	-0.459%	7,462	+39.631%
2017-10-06	4.3500	4.3700	4.2600	4.3600	-0.683%	129,930	+38.991%
2017-10-05	4.3700	4.3900	4.3700	4.3900	+3.294%	23,414	+38.041%
2017-10-04	4.2300	4.2600	4.2300	4.2500	+1.190%	2,009,805	+42.588%
2017-10-03	4.2000	4.2000	4.2000	4.2000	0.000%	2,885	+44.286%
2017-09-25	4.2000	4.2000	4.2000	4.2000	-3.226%	481	+44.286%
2017-09-22	4.3400	4.3400	4.3400	4.3400	-2.032%	481	+39.631%
2017-09-20	4.4300	4.4300	4.4300	4.4300	-3.486%	1,202	+36.795%
2017-09-18	4.5900	4.5900	4.5900	4.5900	-3.368%	481	+32.026%
2017-09-01	4.7500	4.7500	4.7500	4.7500	-0.210%	481	+27.579%
2017-08-31	4.7600	4.7600	4.7600	4.7600	+2.586%	481	+27.311%
2017-08-25	4.6400	4.6400	4.6400	4.6400	+1.089%	2,933	+30.603%
2017-08-17	4.5900	4.5900	4.5900	4.5900	0.000%	11,779	+32.026%
2017-08-16	4.5400	4.5900	4.5400	4.5900	-4.969%	10,817	+32.026%
2017-08-11	4.8300	4.8300	4.8300	4.8300	-1.429%	572	+25.466%
2017-08-10	4.8700	4.9000	4.8700	4.9000	-1.210%	1,442	+23.673%
2017-08-09	4.9600	4.9600	4.9600	4.9600	-2.362%	577	+22.177%
2017-07-28	5.0800	5.0800	5.0800	5.0800	+1.397%	793	+19.291%
2017-07-21	5.0100	5.0100	5.0100	5.0100	+0.602%	962	+20.958%
2017-07-17	4.9800	4.9800	4.9800	4.9800	+1.633%	481	+21.687%
2017-06-30	4.9000	4.9000	4.9000	4.9000	-2.778%	2,188	+23.673%
2017-06-28	5.0400	5.0400	5.0400	5.0400	-1.563%	1,370	+20.238%
2017-06-26	5.1200	5.1200	5.1200	5.1200	-2.662%	1,058	+18.359%
2017-06-22	5.1500	5.2600	5.1500	5.2600	+0.190%	4,063	+15.209%
2017-06-19	5.2700	5.2700	5.2500	5.2500	+0.575%	192,325	+15.429%
2017-06-15	5.2200	5.2200	5.2200	5.2200	-2.974%	170,690	+16.092%
2017-06-14	5.2600	5.3800	5.2600	5.3800	+2.672%	407,698	+12.639%
2017-06-06	5.2400	5.2400	5.2400	5.2400	-2.239%	1,202	+15.649%
2017-06-02	5.3600	5.3600	5.3600	5.3600	+4.280%	962	+13.060%
2017-05-24	5.0900	5.1400	5.0900	5.1400	-0.194%	1,202	+17.899%
2017-05-23	5.1500	5.1500	5.1500	5.1500	+3.622%	5,875	+17.670%
2017-05-22	4.9700	4.9700	4.9700	4.9700	-1.389%	1,202	+21.932%
2017-05-11	5.0400	5.0400	5.0400	5.0400	-1.563%	697	+20.238%
2017-05-10	5.2000	5.2200	5.1200	5.1200	-3.030%	3,846	+18.359%
2017-05-09	5.2800	5.2800	5.2800	5.2800	-0.752%	2,163	+14.773%
2017-05-05	5.3200	5.3200	5.3200	5.3200	+3.301%	31,722	+13.910%
2017-04-25	5.1500	5.1500	5.1500	5.1500	+5.749%	43,270	+17.670%
2017-04-24	4.8700	4.8700	4.8700	4.8700	+8.949%	3,606	+24.435%
2017-04-18	4.4700	4.4700	4.4700	4.4700	-4.691%	2,250	+35.570%
2017-04-13	4.6900	4.6900	4.6900	4.6900	+0.644%	14,423	+29.211%
2017-04-12	4.6500	4.6600	4.6500	4.6600	-1.895%	1,125	+30.043%
2017-04-11	4.7500	4.7500	4.7500	4.7500	+0.423%	4,457	+27.579%
2017-04-10	4.7300	4.7300	4.7300	4.7300	-0.211%	1,923	+28.118%
2017-03-30	4.7400	4.7400	4.7400	4.7400	+1.282%	2,404	+27.848%
2017-03-20	4.6800	4.6800	4.6800	4.6800	+4.464%	6,490	+29.487%
2017-03-07	4.4800	4.4800	4.4800	4.4800	+3.226%	1,683	+35.268%
2017-02-24	4.3400	4.3400	4.3400	4.3400	-4.194%	505	+39.631%
2017-02-17	4.5300	4.5300	4.5300	4.5300	-1.735%	7,313	+33.775%
2017-02-15	4.6100	4.6100	4.6100	4.6100	+0.655%	2,404	+31.453%
2017-02-10	4.5800	4.5800	4.5800	4.5800	+1.778%	11,058	+32.314%
2017-02-09	4.5000	4.5000	4.5000	4.5000	-0.662%	2,885	+34.667%
2017-02-07	4.5300	4.5300	4.5300	4.5300	-1.735%	1,442	+33.775%
2017-02-03	4.6200	4.6200	4.6100	4.6100	+0.217%	2,404	+31.453%
2017-02-01	4.6000	4.6000	4.6000	4.6000	+3.139%	2,163	+31.739%
2017-01-30	4.4600	4.4600	4.4600	4.4600	-0.224%	24,039	+35.874%

.dark-mode .vdTSW1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vdTSW1{ color: #333333; background-color: white; border: 2px solid #333333; }ALLVFALTICE EUROPE N Vstock OTC

ALLVF
ALTICE EUROPE N V
stock OTC