ALBIS Leasing AG (ETR:ALG)
Germany · Delayed Price · Currency is EUR 2.920
+0.060 (2.10%)
At close: Jan 30, 2026
ALBIS Leasing AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Jan 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Jan 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Dec 30, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Dec 29, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | - | 24 |
| Dec 23, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Dec 22, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 0.67% | 1,056 |
| Dec 19, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | - | 788 |
| Dec 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 17, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | 200 |
| Dec 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 15, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | -0.67% | 2,706 |
| Dec 12, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | - | 75 |
| Dec 11, 2025 | 2.94 | 3.00 | 2.92 | 3.00 | 3.00 | - | 5,485 |
| Dec 10, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | - | 78 |
| Dec 9, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | -0.66% | 81 |
| Dec 8, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | - | 93 |
| Dec 5, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | - | 89 |
| Dec 4, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | - | 89 |
| Dec 3, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | - | 90 |
| Dec 2, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 2.72% | 89 |
| Dec 1, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.29% | 643 |
| Nov 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 27, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 26, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 25, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Nov 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Nov 20, 2025 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 2.01% | 6,147 |
| Nov 19, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | - | 6 |
| Nov 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 17, 2025 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | -0.67% | 13,877 |