Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Alzinova AB (publ) (78D.F)

Compare
0.1490
+0.0192
+(14.79%)
At close: April 8 at 11:53:23 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.13900.14900.13900.14900.14902,000
Apr 7, 20250.13520.13520.12980.12980.1298-
Apr 4, 20250.14380.18860.14380.18860.18862,000
Apr 3, 20250.15480.15480.15480.15480.1548-
Apr 2, 20250.18460.18460.16240.16240.1624-
Apr 1, 20250.20050.20050.20050.20050.2005-
Mar 31, 20250.21000.24000.20450.24000.24002,000
Mar 28, 20250.22700.24150.22000.24150.241597,858
Mar 27, 20250.20850.29500.20850.29500.29505,000
Mar 26, 20250.20600.20600.20600.20600.2060-
Mar 25, 20250.20450.20450.20450.20450.2045-
Mar 24, 20250.20150.21950.20150.21950.2195-
Mar 21, 20250.22100.22100.22100.22100.2210-
Mar 20, 20250.21850.22350.21850.22350.2235-
Mar 19, 20250.21000.21850.21000.21850.2185-
Mar 18, 20250.22500.25800.22500.25800.25803,400
Mar 17, 20250.20750.21450.20750.21450.2145-
Mar 14, 20250.20650.20650.20650.20650.2065-
Mar 13, 20250.21000.21000.21000.21000.2100-
Mar 12, 20250.22650.22650.22650.22650.2265-
Mar 11, 20250.22850.22850.22600.22600.2260-
Mar 10, 20250.23100.23100.23050.23050.2305-
Mar 7, 20250.21750.21750.21750.21750.2175-
Mar 6, 20250.22750.22750.22750.22750.2275-
Mar 5, 20250.22250.22250.22250.22250.2225-
Mar 4, 20250.23050.23300.23050.23300.2330-
Mar 3, 20250.24400.24400.23800.23800.2380-
Feb 28, 20250.24500.24500.24500.24500.2450-
Feb 27, 20250.25750.25750.25750.25750.2575-
Feb 26, 20250.26000.26000.26000.26000.2600-
Feb 25, 20250.24750.24750.24750.24750.2475-
Feb 24, 20250.27800.27800.27800.27800.2780-
Feb 21, 20250.26900.26900.26900.26900.2690-
Feb 20, 20250.26350.26350.26350.26350.2635-
Feb 19, 20250.25700.25700.25700.25700.2570-
Feb 18, 20250.25700.25700.25700.25700.2570-
Feb 17, 20250.24750.24750.24750.24750.2475-
Feb 14, 20250.24050.24050.24050.24050.2405-
Feb 13, 20250.23550.24200.23550.24200.2420-
Feb 12, 20250.23950.23950.23950.23950.2395-
Feb 11, 20250.23950.23950.23950.23950.2395-
Feb 10, 20250.22800.22800.22600.22600.2260-
Feb 7, 20250.23250.23250.23250.23250.2325-
Feb 6, 20250.24100.24100.24100.24100.2410-
Feb 5, 20250.21400.21900.21400.21900.2190-
Feb 4, 20250.21750.22450.21750.22450.2245-
Feb 3, 20250.22400.22400.22400.22400.2240-
Jan 31, 20250.21550.21550.21550.21550.2155-
Jan 30, 20250.22100.22100.22100.22100.2210-
Jan 29, 20250.23450.23450.23450.23450.2345-
Jan 28, 20250.24800.24800.24800.24800.2480-
Jan 27, 20250.26000.26000.26000.26000.2600-
Jan 24, 20250.24900.24900.24900.24900.2490-
Jan 23, 20250.24850.24850.24850.24850.2485-
Jan 22, 20250.24050.24050.24050.24050.2405-
Jan 21, 20250.24650.25700.24650.25700.2570-
Jan 20, 20250.24600.24600.24600.24600.2460-
Jan 17, 20250.25500.25500.25500.25500.2550-
Jan 16, 20250.26200.26200.26200.26200.2620-
Jan 15, 20250.26000.26000.26000.26000.2600-
Jan 14, 20250.25800.26000.25800.26000.2600-
Jan 13, 20250.26000.26150.26000.26150.2615-
Jan 10, 20250.27250.27250.27100.27100.2710-
Jan 9, 20250.26000.26000.26000.26000.2600-
Jan 8, 20250.26100.26100.26100.26100.2610-
Jan 7, 20250.25750.25750.25750.25750.2575-
Jan 6, 20250.25850.25850.25850.25850.2585-
Jan 3, 20250.26850.26850.26850.26850.2685-
Jan 2, 20250.27150.27150.27150.27150.2715-
Dec 30, 20240.25900.25900.25900.25900.2590-
Dec 27, 20240.25650.25650.25650.25650.2565-
Dec 23, 20240.27400.27400.27400.27400.2740-
Dec 20, 20240.27350.27350.27350.27350.2735-
Dec 19, 20240.27350.27350.27350.27350.2735-
Dec 18, 20240.28300.28300.28300.28300.2830-
Dec 17, 20240.27500.28200.27500.28200.2820-
Dec 16, 20240.27300.27650.27300.27650.2765100
Dec 13, 20240.28000.28000.27850.27850.2785-
Dec 12, 20240.28800.29400.28800.29400.2940-
Dec 11, 20240.29500.29700.29500.29700.2970-
Dec 10, 20240.29750.29750.29750.29750.2975-
Dec 9, 20240.29150.29200.29150.29200.2920-
Dec 6, 20240.29700.29700.29700.29700.2970-
Dec 5, 20240.30700.31200.30700.31200.3120-
Dec 4, 20240.30650.30650.30650.30650.3065-
Dec 3, 20240.31100.31750.31100.31750.3175-
Dec 2, 20240.30050.30050.30050.30050.3005-
Nov 29, 20240.30100.30100.29250.29250.2925-
Nov 28, 20240.30250.30250.30250.30250.3025-
Nov 27, 20240.30150.31000.30150.31000.3100-
Nov 26, 20240.29750.30400.29750.30400.3040-
Nov 25, 20240.29350.29350.29350.29350.2935-
Nov 22, 20240.28850.28850.28850.28850.2885-
Nov 21, 20240.28850.28850.28850.28850.28851,000
Nov 20, 20240.28250.28250.28250.28250.2825-
Nov 19, 20240.29300.29300.29300.29300.2930-
Nov 18, 20240.30850.30850.30850.30850.3085-
Nov 15, 20240.36500.36500.31650.31650.316520
Nov 14, 20240.31300.31300.31300.31300.3130-
Nov 13, 20240.29250.29250.29250.29250.2925-
Nov 12, 20240.28800.28800.28800.28800.2880-
Nov 11, 20240.26250.28850.26250.28850.28851,084
Nov 8, 20240.27300.27300.27300.27300.2730-
Nov 7, 20240.27050.27050.27050.27050.2705-
Nov 6, 20240.27500.27950.27500.27950.2795-
Nov 5, 20240.28200.28200.28200.28200.2820-
Nov 4, 20240.28600.28600.28600.28600.2860-
Nov 1, 20240.28350.28800.28350.28800.2880-
Oct 31, 20240.28900.28900.28400.28400.2840-
Oct 30, 20240.29100.29100.29100.29100.2910-
Oct 29, 20240.29900.29900.29100.29100.2910-
Oct 28, 20240.30500.30500.30500.30500.3050-
Oct 25, 20240.29500.29500.29500.29500.2950-
Oct 24, 20240.29350.29350.29000.29000.2900-
Oct 23, 20240.28750.28750.28750.28750.2875-
Oct 22, 20240.28850.29050.28850.29050.2905-
Oct 21, 20240.29950.29950.29950.29950.2995-
Oct 18, 20240.28000.28000.28000.28000.2800-
Oct 17, 20240.28500.28500.28500.28500.2850-
Oct 16, 20240.28000.28000.28000.28000.2800-
Oct 15, 20240.27750.27750.27750.27750.2775-
Oct 14, 20240.28300.28300.27950.27950.27954,000
Oct 11, 20240.28600.28600.28600.28600.2860-
Oct 10, 20240.27050.27050.27050.27050.2705-
Oct 9, 20240.26550.26550.26550.26550.2655-
Oct 8, 20240.26700.27550.26700.27550.2755-
Oct 7, 20240.26850.26850.26850.26850.2685-
Oct 4, 20240.28350.28350.28350.28350.2835-
Oct 3, 20240.28250.28250.28250.28250.2825-
Oct 2, 20240.29150.29150.29150.29150.2915-
Oct 1, 20240.29100.29100.28750.28750.2875-
Sep 30, 20240.29250.29250.29250.29250.2925-
Sep 27, 20240.28250.28250.28250.28250.2825-
Sep 26, 20240.27700.27700.27700.27700.2770-
Sep 25, 20240.27950.27950.27950.27950.2795-
Sep 24, 20240.30550.30550.30550.30550.3055-
Sep 23, 20240.30650.30700.30650.30700.3070-
Sep 20, 20240.31050.31050.31050.31050.3105-
Sep 19, 20240.29800.37050.29800.37050.37051,084
Sep 18, 20240.30000.30000.30000.30000.3000-
Sep 17, 20240.30400.30400.30400.30400.3040-
Sep 16, 20240.31050.31050.31050.31050.3105-
Sep 13, 20240.31450.31450.31200.31200.31201,000
Sep 12, 20240.29900.29900.29900.29900.2990-
Sep 11, 20240.29700.29700.29700.29700.2970-
Sep 10, 20240.27400.31000.27400.31000.3100-
Sep 9, 20240.27750.27750.27750.27750.2775-
Sep 6, 20240.29100.29100.29100.29100.2910-
Sep 5, 20240.28000.28000.28000.28000.2800-
Sep 4, 20240.29500.29500.28350.28350.2835-
Sep 3, 20240.31150.31450.31150.31450.3145-
Sep 2, 20240.31850.33050.31850.33050.3305-
Aug 30, 20240.31250.31250.31250.31250.3125-
Aug 29, 20240.36750.36750.36750.36750.3675-
Aug 28, 20240.35950.37850.35950.37850.3785-
Aug 27, 20240.34850.34850.34850.34850.3485-
Aug 26, 20240.32050.32050.32050.32050.3205-
Aug 23, 20240.31300.31300.31300.31300.3130-
Aug 22, 20240.28850.28850.28850.28850.2885-
Aug 21, 20240.28700.30000.28700.30000.3000-
Aug 20, 20240.27600.27600.27600.27600.2760-
Aug 19, 20240.27550.27550.27550.27550.2755-
Aug 16, 20240.29150.29150.29150.29150.2915-
Aug 15, 20240.28550.28550.28050.28050.2805-
Aug 14, 20240.28050.28050.25650.25650.2565-
Aug 13, 20240.30600.30600.30600.30600.3060-
Aug 12, 20240.29250.30550.29250.30550.3055-
Aug 9, 20240.30950.30950.30950.30950.3095-
Aug 8, 20240.31100.31100.31100.31100.3110-
Aug 7, 20240.29600.31450.29600.31450.3145-
Aug 6, 20240.31400.31400.31400.31400.3140-
Aug 5, 20240.29300.29400.28950.29400.2940-
Aug 2, 20240.28200.30400.28200.30400.3040-
Aug 1, 20240.29300.29300.29300.29300.2930-
Jul 31, 20240.23450.32900.23450.32900.3290300
Jul 30, 20240.19020.19020.19020.19020.1902-
Jul 29, 20240.18640.18640.18640.18640.1864-
Jul 26, 20240.19300.19300.19300.19300.1930-
Jul 25, 20240.20600.20600.20600.20600.2060-
Jul 24, 20240.21600.21600.21600.21600.2160-
Jul 23, 20240.22650.26800.22650.22650.2265700
Jul 22, 20240.19840.19840.19700.19700.1970-
Jul 19, 20240.17740.18040.17740.18040.1804-
Jul 18, 20240.15840.21450.15840.17800.178042,858
Jul 17, 20240.14500.14800.14500.14800.1480-
Jul 16, 20240.14080.14240.14080.14240.1424-
Jul 15, 20240.13020.14040.13020.14040.1404-
Jul 12, 20240.12420.13340.12420.13340.1334-
Jul 11, 20240.11300.12000.11300.12000.1200-
Jul 10, 20240.10660.10660.10660.10660.1066-
Jul 9, 20240.11240.11740.11240.11740.1174-
Jul 8, 20240.08970.09960.08970.09960.0996-
Jul 5, 20240.09100.09100.09000.09000.0900-
Jul 4, 20240.07520.07520.07520.07520.0752-
Jul 3, 20240.07650.07650.07650.07650.0765-
Jul 2, 20240.07780.07780.07780.07780.0778-
Jul 1, 20240.08740.08740.08740.08740.0874-
Jun 28, 20240.07290.08800.07290.08800.0880-
Jun 27, 20240.08180.08180.08180.08180.0818-
Jun 26, 20240.08300.08300.08300.08300.0830-
Jun 25, 20240.06430.06430.06430.06430.0643-
Jun 24, 20240.07500.07500.07500.07500.0750-
Jun 21, 20240.07500.07500.07500.07500.0750-
Jun 20, 20240.08140.08140.08140.08140.0814-
Jun 19, 20240.07270.07270.07270.07270.0727-
Jun 18, 20240.07350.07350.07350.07350.0735-
Jun 17, 20240.07580.07580.07220.07220.0722-
Jun 14, 20240.06430.07410.06430.07400.0740-
Jun 13, 20240.07230.08060.07230.08060.0806-
Jun 12, 20240.07480.07480.07480.07480.0748-
Jun 11, 20240.08640.08640.07930.07930.0793-
Jun 10, 20240.08360.08360.08360.08360.0836-
Jun 7, 20240.08640.08640.08440.08440.0844-
Jun 6, 20240.07980.07980.07980.07980.0798-
Jun 5, 20240.07320.07320.07320.07320.0732-
Jun 4, 20240.08270.08270.08270.08270.0827-
Jun 3, 20240.08370.08370.08370.08370.0837-
May 31, 20240.09780.09780.09640.09640.0964-
May 30, 20240.09950.09950.09790.09790.0979-
May 29, 20240.09300.09300.09300.09300.0930-
May 28, 20240.11500.11500.11500.11500.1150-
May 27, 20240.12450.12470.12450.12470.1247-
May 24, 20240.07500.07500.07500.07500.0750-
May 23, 20240.06300.06300.06300.06300.0630-
May 22, 20240.08360.08360.08360.08360.0836-
May 21, 20240.07170.07890.07170.07890.0789-
May 20, 20240.06790.06790.06790.06790.0679-
May 17, 20240.06870.08240.06870.08240.0824-
May 16, 20240.07970.07970.07970.07970.0797-
May 15, 20240.07060.07060.07060.07060.0706-
May 14, 20240.06400.08060.06400.08060.0806-
May 13, 20240.06640.07610.06640.07610.0761-
May 10, 20240.06910.06910.06910.06910.0691-
May 9, 20240.06890.06890.06890.06890.0689-
May 8, 20240.06910.06910.06910.06910.0691-
May 7, 20240.07040.07880.07040.07880.0788-
May 6, 20240.07840.12060.07840.12060.12061,000
May 3, 20240.06650.07650.06650.07650.0765-
May 2, 20240.07340.07340.07340.07340.0734-
Apr 30, 20240.06920.11540.06920.11540.1154100
Apr 29, 20240.07590.07650.07590.07650.0765-
Apr 26, 20240.11560.11560.07150.07150.0715-
Apr 25, 20240.12020.12880.12020.12880.1288-
Apr 24, 20240.12840.12840.12840.12840.1284-
Apr 23, 20240.13140.13140.13140.13140.1314-
Apr 22, 20240.11900.11900.11900.11900.1190-
Apr 19, 20240.11960.11960.11960.11960.1196-
Apr 18, 20240.12200.12660.12200.12660.1266-
Apr 17, 20240.12440.13700.12440.13700.1370-
Apr 16, 20240.13400.13560.13400.13560.1356-
Apr 15, 20240.13260.14220.13260.14220.1422-
Apr 12, 20240.13840.18400.13840.18400.18401,000
Apr 11, 20240.11940.17500.11940.17500.17505,000
Apr 10, 20240.12240.12240.12240.12240.1224-
Apr 9, 20240.12200.13060.12200.13060.1306-
Apr 8, 20240.12600.12600.12600.12600.1260-