ALBIS Leasing AG (ETR:ALG)
Germany · Delayed Price · Currency is EUR 2.920
+0.060 (2.10%)
At close: Mar 20, 2026
ALBIS Leasing AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | 150 |
| Mar 19, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 13, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 66 |
| Mar 12, 2026 | 2.90 | 2.92 | 2.80 | 2.86 | 2.86 | - | 331 |
| Mar 11, 2026 | 2.90 | 2.90 | 2.80 | 2.86 | 2.86 | -0.69% | 501 |
| Mar 10, 2026 | 2.82 | 2.88 | 2.80 | 2.88 | 2.88 | 1.41% | 7,900 |
| Mar 9, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | -1.39% | 43 |
| Mar 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 5, 2026 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 0.70% | 1,000 |
| Mar 4, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 4,927 |
| Mar 3, 2026 | 2.88 | 2.88 | 2.80 | 2.86 | 2.86 | - | 473 |
| Mar 2, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 3,075 |
| Feb 27, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Feb 26, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 40 |
| Feb 25, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 64 |
| Feb 24, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Feb 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Feb 20, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | -2.05% | 1,500 |
| Feb 19, 2026 | 2.82 | 2.98 | 2.82 | 2.92 | 2.92 | - | 1,813 |
| Feb 18, 2026 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | - | 1,551 |
| Feb 17, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Feb 16, 2026 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | - | 1,029 |
| Feb 13, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Feb 12, 2026 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | -0.68% | 47 |
| Feb 11, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Feb 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Feb 9, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Feb 6, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 1,765 |
| Feb 5, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 4,000 |
| Feb 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Feb 3, 2026 | 2.82 | 2.86 | 2.80 | 2.86 | 2.86 | - | 1,246 |
| Feb 2, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | -2.05% | 32 |
| Jan 30, 2026 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 2.10% | 31 |
| Jan 29, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Jan 28, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | -2.67% | 10,611 |
| Jan 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 20 |
| Jan 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Jan 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |