ALBIS Leasing AG (ETR:ALG)
Germany · Delayed Price · Currency is EUR 2.860
0.00 (0.00%)
Feb 23, 2026, 5:35 PM CET
ALBIS Leasing AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |