Alcomet AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	2.88	3.00	2.88	3.00	3.00	-	304
Aug 12, 2026	2.98	3.00	2.98	3.00	3.00	0.67%	25
Aug 10, 2026	2.86	2.98	2.86	2.98	2.98	4.20%	290
Jul 31, 2026	2.86	2.86	2.86	2.86	2.86	-1.38%	180
Jul 30, 2026	2.90	2.90	2.90	2.90	2.90	-2.03%	200
Jul 24, 2026	2.96	2.96	2.96	2.96	2.96	-1.33%	25
Jul 15, 2026	3.00	3.00	3.00	3.00	3.00	2.74%	300
Jul 9, 2026	2.92	3.08	2.92	2.92	2.92	-	14
Jun 30, 2026	2.92	2.92	2.92	2.92	2.92	-	84
Jun 29, 2026	2.92	2.92	2.92	2.92	2.92	-	50
Jun 25, 2026	3.08	3.08	2.92	2.92	2.92	-	315
Jun 23, 2026	2.92	2.92	2.92	2.92	2.92	-	103
Jun 19, 2026	2.92	2.92	2.92	2.92	2.92	2.82%	2
Jun 15, 2026	2.84	2.84	2.84	2.84	2.84	-8.39%	20
Jun 4, 2026	3.10	3.10	3.10	3.10	3.10	-	15
Jun 1, 2026	3.10	3.10	3.10	3.10	3.10	3.33%	25
May 29, 2026	3.00	3.00	3.00	3.00	3.00	4.17%	500
May 19, 2026	2.88	2.88	2.88	2.88	2.88	2.13%	6
May 18, 2026	2.82	2.82	2.82	2.82	2.82	-	390
May 15, 2026	2.88	2.88	2.82	2.82	2.82	-0.70%	630
May 8, 2026	2.84	2.84	2.84	2.84	2.84	-1.39%	5
May 7, 2026	2.88	2.88	2.88	2.88	2.88	-	302
Apr 28, 2026	2.82	2.88	2.82	2.88	2.88	-	177
Apr 24, 2026	2.88	2.88	2.88	2.88	2.88	2.13%	4,188
Apr 16, 2026	2.82	2.82	2.82	2.82	2.82	-	95
Apr 14, 2026	2.82	2.82	2.82	2.82	2.82	-	121
Mar 26, 2026	2.82	2.82	2.82	2.82	2.82	-	200
Mar 24, 2026	2.82	2.82	2.82	2.82	2.82	-	25
Mar 20, 2026	2.82	2.82	2.82	2.82	2.82	-	100
Mar 19, 2026	2.86	2.86	2.82	2.82	2.82	-	80
Mar 17, 2026	2.90	2.90	2.82	2.82	2.82	-1.40%	1,025
Mar 16, 2026	2.86	2.86	2.86	2.86	2.86	-2.05%	180
Mar 12, 2026	2.92	2.92	2.92	2.92	2.92	2.10%	2,062
Mar 10, 2026	2.86	2.86	2.86	2.86	2.86	-	200
Mar 9, 2026	2.86	2.86	2.86	2.86	2.86	-2.05%	15
Mar 4, 2026	2.92	2.92	2.92	2.92	2.92	-	1,000
Mar 2, 2026	2.92	2.92	2.90	2.92	2.92	1.39%	3,250
Feb 27, 2026	2.88	2.88	2.88	2.88	2.88	-	1,089
Feb 25, 2026	2.88	2.88	2.88	2.88	2.88	-	126
Feb 24, 2026	2.88	2.88	2.88	2.88	2.88	-6.49%	30
Feb 23, 2026	3.06	3.08	3.06	3.08	3.08	7.69%	120