Asgard Alcobev Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	45.25	46.30	43.55	44.23	44.23	-2.34%	133,611
Apr 8, 2026	45.95	47.50	44.98	45.29	45.29	1.25%	243,973
Apr 7, 2026	44.98	46.09	43.99	44.73	44.73	-0.71%	267,133
Apr 6, 2026	44.50	45.99	42.80	45.05	45.05	3.83%	129,683
Apr 2, 2026	41.90	43.95	41.00	43.39	43.39	2.29%	152,119
Apr 1, 2026	42.99	44.60	41.10	42.42	42.42	3.79%	392,238
Mar 30, 2026	47.30	49.79	40.20	40.87	40.87	-18.67%	592,802
Mar 27, 2026	52.54	53.79	49.70	50.25	50.25	-6.69%	308,587
Mar 25, 2026	54.30	55.20	52.57	53.85	53.85	-0.66%	307,903
Mar 24, 2026	54.00	55.10	52.50	54.21	54.21	2.15%	393,195
Mar 23, 2026	57.49	57.49	49.11	53.07	53.07	-6.09%	372,012
Mar 20, 2026	56.98	57.50	54.79	56.51	56.51	1.75%	599,794
Mar 19, 2026	52.95	60.20	51.35	55.54	55.54	2.85%	2,156,106
Mar 18, 2026	48.85	54.90	48.50	54.00	54.00	15.16%	1,734,904
Mar 17, 2026	44.58	47.65	41.10	46.89	46.89	5.28%	143,521