Asgard Alcobev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	35.59	35.98	35.42	35.48	35.48	-0.14%	88,046
Jun 22, 2026	34.02	35.61	34.02	35.53	35.53	1.20%	35,784
Jun 19, 2026	35.00	35.81	34.00	35.11	35.11	-0.99%	26,461
Jun 18, 2026	35.80	36.50	35.00	35.46	35.46	-1.01%	32,709
Jun 17, 2026	34.54	36.39	34.00	35.82	35.82	5.29%	256,965
Jun 16, 2026	33.98	34.75	32.90	34.02	34.02	3.12%	165,280
Jun 15, 2026	35.00	35.00	32.70	32.99	32.99	-0.39%	104,054
Jun 12, 2026	35.49	35.49	32.20	33.12	33.12	-2.93%	1,146,005
Jun 11, 2026	34.70	35.19	32.71	34.12	34.12	-1.70%	1,437,265
Jun 10, 2026	33.00	36.00	32.36	34.71	34.71	7.33%	245,230
Jun 9, 2026	33.00	33.74	31.91	32.34	32.34	-1.22%	1,270,916
Jun 8, 2026	33.00	33.00	32.21	32.74	32.74	0.77%	20,193
Jun 5, 2026	33.47	33.78	32.20	32.49	32.49	-0.18%	642,869
Jun 4, 2026	33.25	33.87	32.05	32.55	32.55	-2.78%	453,495
Jun 3, 2026	33.22	33.94	32.71	33.48	33.48	0.78%	13,617
Jun 2, 2026	34.20	34.20	32.70	33.22	33.22	-1.51%	28,465
Jun 1, 2026	34.20	35.20	33.13	33.73	33.73	-0.56%	31,685
May 29, 2026	34.59	34.59	33.55	33.92	33.92	-1.62%	134,847
May 27, 2026	34.60	34.98	34.18	34.48	34.48	0.79%	48,285
May 26, 2026	34.00	34.37	33.07	34.21	34.21	0.32%	27,516
May 25, 2026	34.00	34.50	32.55	34.10	34.10	1.55%	28,432
May 22, 2026	34.20	34.20	33.25	33.58	33.58	1.48%	26,542
May 21, 2026	34.19	34.45	31.99	33.09	33.09	-1.19%	76,963
May 20, 2026	32.31	33.66	32.29	33.49	33.49	3.65%	393,130
May 19, 2026	31.50	33.00	31.01	32.31	32.31	2.51%	25,781
May 18, 2026	32.51	32.51	31.00	31.52	31.52	-3.02%	147,778
May 15, 2026	33.69	33.80	32.00	32.50	32.50	-2.17%	640,708
May 14, 2026	34.48	34.48	32.70	33.22	33.22	-1.69%	60,369
May 13, 2026	34.00	34.99	33.05	33.79	33.79	-0.53%	57,235
May 12, 2026	33.60	34.69	33.60	33.97	33.97	-2.53%	53,277
May 11, 2026	35.59	35.59	34.00	34.85	34.85	-0.83%	82,049
May 8, 2026	35.05	35.40	34.40	35.14	35.14	0.51%	62,502
May 7, 2026	35.55	35.88	33.80	34.96	34.96	-2.18%	161,436
May 6, 2026	35.29	36.04	35.10	35.74	35.74	1.42%	234,015
May 5, 2026	36.10	36.10	35.03	35.24	35.24	-1.01%	48,863
May 4, 2026	36.10	36.10	35.31	35.60	35.60	-0.08%	67,539
Apr 30, 2026	35.72	35.89	35.15	35.63	35.63	-0.25%	71,893
Apr 29, 2026	35.89	35.95	35.09	35.72	35.72	0.88%	61,066
Apr 28, 2026	35.45	35.70	34.63	35.41	35.41	1.43%	116,747
Apr 27, 2026	35.49	35.99	34.50	34.91	34.91	-0.20%	152,529
Apr 24, 2026	36.24	36.24	34.60	34.98	34.98	-0.48%	94,584
Apr 23, 2026	34.90	35.50	33.99	35.15	35.15	3.53%	168,921
Apr 22, 2026	34.76	34.99	33.42	33.95	33.95	-2.33%	156,893
Apr 21, 2026	33.80	35.39	33.80	34.76	34.76	2.27%	91,445
Apr 20, 2026	35.62	36.25	33.70	33.99	33.99	-4.50%	256,048
Apr 17, 2026	41.75	42.70	34.35	35.59	35.59	-15.16%	3,536,260
Apr 16, 2026	40.50	42.20	40.01	41.95	41.95	2.52%	232,469
Apr 15, 2026	42.01	43.48	38.35	40.92	40.92	-2.36%	415,032
Apr 13, 2026	43.70	43.70	40.99	41.91	41.91	-4.86%	514,560
Apr 10, 2026	44.44	45.69	43.66	44.05	44.05	-0.41%	220,568