BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

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

Options Flow

Live Options Flow

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 TSX Capped Composite...
40.99
0.42%
US Tech 100
20,389.60
0.88%
S&P 500
6,032.38
0.56%
US Dollar vs CAD
1.40155
-0.01%
Bitcoin
96,583.02
-0.93%
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. Cogelec SA (ALLEC)

  7. Cogelec SA (ALLEC) Historical

Cogelec SA

Cogelec SA (ALLEC)

EU
15.70
0.00
(0.00%)
Closed November 30 10:30AM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.5-3.0864197530916.216.315.7172015.94661239DE
40.74.666666666671516.514.7365415.79503061DE
12546.728971962610.716.510.6484414.28275162DE
26661.85567010319.716.59.6322213.12074953DE
528.2109.3333333337.516.57.05278811.13460341DE
1568.2109.3333333337.516.56.0820398.99485626DE
2608.48117.4515235467.2216.56.0824268.79965434DE

Professional-Grade Tools, for Individual Investors.

Premium
DateCloseChangeChange %OpenHighLowVolume
173290140015.700.00161615.7581
173281500015.7-0.4-2.4815.91615.73139
173272860016.100.0016.116.116.10
173264220016.1-0.1-0.6215.916.115.81354
173255580016.20.10.6216.116.3162006
173229660016.100.0016.216.215.8379
173221020016.10.10.631616.115.52400
173212380016-0.2-1.231616.215.82121
173203740016.200.0016.216.5163017
173195100016.20.21.2515.916.215.91460
173169180016-0.1-0.6215.916.215.65297
173160540016.100.0016.116.315.71819
173151900016.10.10.6315.816.215.8805
173143260016-0.2-1.2316.216.315.9481
173134620016.200.0015.716.215.73939
173108700016.20.21.251616.315.63753
1731000600160.42.5615.81615.62631
173091420015.60.64.0014.715.814.730444
1730827800150.21.3514.81514.72072
173074140014.8-0.2-1.3314.91514.71207
1730482200150.10.671515151101
173039580014.9-0.1-0.67151514.9216
17303094001500.001515.114.93261
1730223000150.10.67151514.9414
173013660014.900.0014.815.114.87932
172987380014.9-0.1-0.67151514.911454
17297874001500.0014.915.114.81358
172970100015-0.2-1.3215.115.115237
172961460015.200.0015.115.2154014
172952820015.200.0015.215.215.20
172926900015.2-0.1-0.6515.115.815.18415
172918260015.30.64.0814.915.414.712151
172909620014.70.21.3814.51514.412773
172900980014.500.0014.114.514.14495
172892340014.500.0014.614.613.96976
172866420014.50.53.5714.114.513.83057
1728577800140.53.7013.514.513.35583
172849140013.5-0.9-6.251414.213.235305
172840500014.40.42.8614.114.4145135
172831860014-0.1-0.7114.114.31420215
172805940014.10.96.8213.514.113.29907
172797300013.20.32.331313.612.96585
172788660012.90.54.0312.413.512.219480
172780020012.40.21.6412.412.412.11911
172771380012.200.001212.311.92029
172745460012.2-0.2-1.6112.112.3125788
172736820012.40.75.9812.112.5126351
172728180011.70.32.6311.411.711.41334
172719540011.400.0011.411.411.4104
172710900011.4-0.2-1.7211.611.611.4423
172684980011.60.21.7511.511.611.21823
172676340011.40.32.7011.311.411.267
172667700011.100.0011.311.511.1794
172659060011.1-0.1-0.8911.411.511.1543
172650420011.2-0.1-0.8811.411.411.2782
172624500011.30.32.7311.211.411.14415
1726158600110.32.8010.71110.7638
172607220010.7-0.2-1.8310.91110.7313
172598580010.90.32.8310.71110.63221
172589940010.6-0.2-1.8510.710.710.655
172564020010.8-0.1-0.9210.710.810.61975
172555380010.90.32.8310.710.910.63298
172546740010.600.0010.910.910.6537
172538100010.6-0.2-1.8510.910.910.61261
172529460010.800.0010.910.910.8219
172503540010.8-0.2-1.82111110.8243

Your Recent History

EU
ALLEC
Cogelec
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | 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

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68