Asgard Alcobev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	28.64	29.30	27.31	28.37	28.37	-0.94%	9,165
Oct 29, 2026	29.39	29.39	28.44	28.64	28.64	1.24%	8,299
Oct 28, 2026	28.81	29.55	28.02	28.29	28.29	-1.80%	103,241
Oct 27, 2026	29.95	29.95	27.80	28.81	28.81	0.07%	94,380
Oct 26, 2026	31.30	31.30	27.90	28.79	28.79	-5.01%	83,425
Oct 23, 2026	31.00	33.00	29.90	30.31	30.31	-2.29%	31,730
Oct 22, 2026	31.88	31.88	30.60	31.02	31.02	0.19%	7,288
Oct 21, 2026	31.22	32.55	30.60	30.96	30.96	-3.16%	11,768
Oct 19, 2026	33.87	33.87	31.65	31.97	31.97	-2.44%	22,355
Oct 16, 2026	33.93	33.93	32.50	32.77	32.77	-3.42%	7,493
Oct 15, 2026	33.00	34.74	32.18	33.93	33.93	2.97%	118,020
Oct 14, 2026	32.90	33.24	32.21	32.95	32.95	1.29%	28,398
Oct 13, 2026	32.80	32.80	31.57	32.53	32.53	-0.52%	31,088
Oct 12, 2026	32.12	33.50	32.02	32.70	32.70	1.36%	11,443
Oct 9, 2026	33.50	33.50	31.90	32.26	32.26	-3.47%	14,659
Oct 8, 2026	32.76	34.19	31.55	33.42	33.42	-0.15%	51,736
Oct 7, 2026	33.40	34.39	33.15	33.47	33.47	-0.18%	18,026
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