ALK-Abelló Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	252.00	252.20	244.40	245.60	-	-2.00%	66,515
Jun 29, 2026	251.60	253.60	250.40	250.60	250.60	-0.16%	96,226
Jun 26, 2026	255.40	256.00	246.20	251.00	251.00	-1.95%	158,028
Jun 25, 2026	255.40	257.60	253.60	256.00	256.00	-	120,774
Jun 24, 2026	256.80	257.80	253.80	256.00	256.00	-0.31%	140,875
Jun 23, 2026	253.00	256.80	253.00	256.80	256.80	0.78%	138,084
Jun 22, 2026	249.60	255.40	249.20	254.80	254.80	1.92%	105,114
Jun 19, 2026	256.00	258.20	249.00	250.00	250.00	-2.11%	181,378
Jun 18, 2026	264.40	265.60	255.40	255.40	255.40	-2.96%	181,098
Jun 17, 2026	260.60	264.80	260.60	263.20	263.20	1.46%	157,899
Jun 16, 2026	269.00	269.00	258.20	259.40	259.40	-3.78%	134,606
Jun 15, 2026	270.40	271.00	266.60	269.60	269.60	-0.30%	151,250
Jun 12, 2026	268.40	271.40	268.00	270.40	270.40	0.45%	117,764
Jun 11, 2026	266.80	270.80	266.40	269.20	269.20	0.22%	91,130
Jun 10, 2026	262.00	269.20	259.20	268.60	268.60	1.74%	128,594
Jun 9, 2026	264.40	267.60	263.00	264.00	264.00	0.08%	116,838
Jun 8, 2026	265.00	265.40	260.20	263.80	263.80	-0.90%	130,526
Jun 4, 2026	263.00	268.40	262.20	266.20	266.20	1.53%	196,287
Jun 3, 2026	261.40	262.60	257.00	262.20	262.20	0.31%	106,790
Jun 2, 2026	261.80	263.00	257.60	261.40	261.40	-0.38%	117,823
Jun 1, 2026	267.00	267.80	261.60	262.40	262.40	-2.09%	173,557
May 29, 2026	266.40	269.00	265.00	268.00	268.00	1.06%	341,498
May 28, 2026	263.80	266.60	262.80	265.20	265.20	-0.30%	133,841
May 27, 2026	267.00	271.00	265.00	266.00	266.00	1.29%	206,161
May 26, 2026	263.20	264.60	258.40	262.60	262.60	-0.15%	313,832
May 22, 2026	263.80	264.00	261.80	263.00	263.00	0.15%	163,232
May 21, 2026	258.00	262.80	257.60	262.60	262.60	1.94%	265,942
May 20, 2026	251.20	257.60	250.40	257.60	257.60	2.55%	179,205
May 19, 2026	248.80	253.20	248.60	251.20	251.20	0.40%	194,117
May 18, 2026	254.20	255.00	246.60	250.20	250.20	-1.03%	255,456
May 13, 2026	252.80	254.00	250.60	252.80	252.80	0.64%	168,148
May 12, 2026	248.80	252.40	248.40	251.20	251.20	0.40%	198,397
May 11, 2026	255.60	256.40	250.20	250.20	250.20	-2.11%	267,830
May 8, 2026	258.40	258.40	253.80	255.60	255.60	-1.08%	186,521
May 7, 2026	259.00	260.20	255.20	258.40	258.40	0.23%	157,133
May 6, 2026	256.60	257.80	252.80	257.80	257.80	0.55%	313,358
May 5, 2026	257.00	259.80	251.40	256.40	256.40	-1.00%	341,186
May 4, 2026	243.20	262.00	242.20	259.00	259.00	7.02%	600,249
May 1, 2026	238.40	242.80	238.20	242.00	242.00	1.51%	76,932
Apr 30, 2026	234.00	238.40	234.00	238.40	238.40	1.53%	242,152
Apr 29, 2026	234.00	237.60	233.20	234.80	234.80	0.34%	404,063
Apr 28, 2026	228.20	234.00	225.80	234.00	234.00	2.09%	236,251
Apr 27, 2026	225.60	230.00	224.80	229.20	229.20	1.51%	209,713
Apr 24, 2026	225.00	226.20	221.40	225.80	225.80	0.27%	235,829
Apr 23, 2026	227.60	228.20	224.40	225.20	225.20	-1.57%	205,207
Apr 22, 2026	224.00	229.00	223.80	228.80	228.80	2.14%	288,635
Apr 21, 2026	226.60	229.60	221.60	224.00	224.00	0.36%	512,518
Apr 20, 2026	211.00	229.00	208.00	223.20	223.20	5.78%	476,918
Apr 17, 2026	209.40	212.40	208.40	211.00	211.00	0.67%	192,804
Apr 16, 2026	215.60	215.60	209.00	209.60	209.60	-1.96%	191,697