ALBIS Leasing AG (ETR:ALG)
Germany · Delayed Price · Currency is EUR 3.100
0.00 (0.00%)
Sep 26, 2025, 5:36 PM CET
ALBIS Leasing AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 88 |
| Sep 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 88 |
| Sep 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 88 |
| Sep 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 88 |
| Sep 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 88 |
| Sep 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 88 |
| Sep 18, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 88 |
| Sep 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 88 |
| Sep 16, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | - | 50 |
| Sep 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 88 |
| Sep 12, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 88 |
| Sep 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 88 |
| Sep 10, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 88 |
| Sep 9, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | - | 88 |
| Sep 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 12 |
| Sep 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 999 |
| Sep 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 999 |
| Sep 3, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 999 |
| Sep 2, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 999 |
| Sep 1, 2025 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -1.29% | 999 |
| Aug 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 351 |
| Aug 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 351 |
| Aug 27, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | - | 351 |
| Aug 26, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 0.65% | 776 |
| Aug 25, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 998 |
| Aug 22, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 998 |
| Aug 21, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 998 |
| Aug 20, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 998 |
| Aug 19, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 998 |
| Aug 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 998 |
| Aug 15, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 998 |
| Aug 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | 4 |
| Aug 13, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | - | 4 |
| Aug 12, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | - | 30 |
| Aug 11, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 31 |
| Aug 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 31 |
| Aug 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 31 |
| Aug 6, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 30 |
| Aug 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | 40 |
| Aug 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 2,300 |
| Aug 1, 2025 | 3.12 | 3.12 | 3.00 | 3.06 | 3.06 | - | 2,300 |
| Jul 31, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | - | 70 |
| Jul 30, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | - | 100 |
| Jul 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 103 |
| Jul 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | 103 |
| Jul 25, 2025 | 3.02 | 3.14 | 3.02 | 3.08 | 3.08 | - | 103 |
| Jul 24, 2025 | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | - | 150 |
| Jul 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 2,924 |
| Jul 22, 2025 | 2.92 | 3.14 | 2.92 | 3.10 | 3.10 | 6.90% | 2,924 |
| Jul 21, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -7.64% | 4,093 |