Asgard Alcobev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	33.66	33.98	32.00	33.53	33.53	0.66%	37,328
Oct 5, 2026	34.10	34.50	31.00	33.31	33.31	-0.98%	74,042
Oct 1, 2026	34.29	34.29	33.01	33.64	33.64	-2.18%	46,029
Sep 30, 2026	34.64	34.98	33.52	34.39	34.39	-0.17%	47,095
Sep 29, 2026	34.48	34.50	32.23	34.45	34.45	-0.09%	56,808
Sep 28, 2026	34.37	35.36	33.25	34.48	34.48	0.32%	137,792
Sep 25, 2026	34.98	35.50	33.14	34.37	34.37	-0.92%	153,261
Sep 24, 2026	34.64	34.90	33.50	34.69	34.69	0.12%	79,217
Sep 23, 2026	34.47	35.00	34.01	34.65	34.65	0.52%	31,604
Sep 22, 2026	33.05	34.99	33.05	34.47	34.47	1.17%	100,435
Sep 21, 2026	34.24	34.47	32.80	34.07	34.07	1.82%	115,112
Sep 18, 2026	34.20	34.20	31.60	33.46	33.46	3.75%	28,631
Sep 17, 2026	31.95	33.50	31.50	32.25	32.25	4.74%	92,913
Sep 16, 2026	34.36	34.36	28.25	30.79	30.79	-7.81%	299,575
Sep 15, 2026	35.05	35.05	32.98	33.40	33.40	-2.79%	93,737
Sep 11, 2026	33.33	35.99	32.00	34.36	34.36	3.09%	591,940
Sep 10, 2026	33.20	33.40	32.36	33.33	33.33	1.31%	34,463
Sep 9, 2026	32.95	32.95	31.50	32.90	32.90	0.61%	20,874
Sep 8, 2026	33.49	33.49	32.51	32.70	32.70	-0.91%	38,302
Sep 7, 2026	33.80	33.84	32.50	33.00	33.00	-	40,076
Sep 4, 2026	34.29	34.29	32.13	33.00	33.00	-1.37%	91,819
Sep 3, 2026	33.85	34.26	32.50	33.46	33.46	1.42%	46,827
Sep 2, 2026	34.29	34.29	32.61	32.99	32.99	-1.26%	27,548
Sep 1, 2026	32.95	33.64	32.20	33.41	33.41	3.37%	143,406
Aug 31, 2026	32.89	32.89	31.50	32.32	32.32	-0.92%	34,048
Aug 28, 2026	32.00	32.88	31.25	32.62	32.62	2.68%	62,410
Aug 27, 2026	31.84	32.01	30.10	31.77	31.77	2.02%	75,657
Aug 26, 2026	31.98	31.98	31.08	31.14	31.14	-0.61%	31,908
Aug 25, 2026	31.79	31.79	31.01	31.33	31.33	0.51%	14,630
Aug 24, 2026	31.00	32.00	30.36	31.17	31.17	1.20%	34,061
Aug 21, 2026	31.15	31.15	30.21	30.80	30.80	1.28%	5,725
Aug 20, 2026	31.20	31.20	30.00	30.41	30.41	-2.06%	21,171
Aug 19, 2026	30.99	31.20	30.62	31.05	31.05	0.45%	15,659
Aug 18, 2026	31.20	31.20	30.50	30.91	30.91	-0.19%	21,807
Aug 17, 2026	30.98	31.29	30.50	30.97	30.97	2.08%	31,711
Aug 14, 2026	30.50	30.79	29.80	30.34	30.34	1.03%	10,377
Aug 13, 2026	30.99	30.99	29.60	30.03	30.03	-2.05%	36,028
Aug 12, 2026	30.10	30.96	30.10	30.66	30.66	0.59%	10,498
Aug 11, 2026	30.90	30.90	30.05	30.48	30.48	-1.04%	13,607
Aug 10, 2026	30.99	30.99	30.50	30.80	30.80	-0.61%	11,173
Aug 7, 2026	30.87	31.48	30.51	30.99	30.99	0.91%	16,765
Aug 6, 2026	31.00	31.18	30.42	30.71	30.71	1.05%	28,255
Aug 5, 2026	32.00	32.98	29.90	30.39	30.39	-6.00%	209,388
Aug 4, 2026	32.20	33.30	31.50	32.33	32.33	-2.74%	40,037
Aug 3, 2026	33.55	33.55	31.50	33.24	33.24	-0.03%	103,373
Jul 31, 2026	30.50	33.59	30.20	33.25	33.25	7.36%	149,218
Jul 30, 2026	31.97	31.97	30.61	30.97	30.97	-1.34%	9,845
Jul 29, 2026	32.64	32.64	30.50	31.39	31.39	0.13%	9,618
Jul 28, 2026	30.90	32.00	30.00	31.35	31.35	2.42%	30,981
Jul 27, 2026	31.48	31.48	30.11	30.61	30.61	-0.36%	15,522