ALBIS Leasing AG (ETR:ALG)
Germany · Delayed Price · Currency is EUR 2.800
-0.040 (-1.41%)
May 15, 2026, 11:32 PM CET
ALBIS Leasing AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | -1.41% | 64 |
| May 14, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| May 13, 2026 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | 2.90% | 64 |
| May 12, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.82% | 95 |
| May 11, 2026 | 2.88 | 2.88 | 2.76 | 2.84 | 2.84 | - | 321 |
| May 8, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| May 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| May 6, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| May 5, 2026 | 2.78 | 2.84 | 2.74 | 2.84 | 2.84 | - | 18,172 |
| May 4, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Apr 30, 2026 | 2.80 | 2.90 | 2.80 | 2.84 | 2.84 | -2.74% | 1,679 |
| Apr 29, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Apr 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| Apr 24, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | - | 3 |
| Apr 23, 2026 | 2.98 | 3.06 | 2.98 | 2.98 | 2.98 | 2.76% | 1,994 |
| Apr 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Apr 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 20, 2026 | 2.90 | 2.90 | 2.78 | 2.88 | 2.88 | - | 592 |
| Apr 17, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | - | 920 |
| Apr 16, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 10, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 1.41% | 100 |
| Apr 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Apr 8, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 7, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 100 |
| Apr 2, 2026 | 2.90 | 2.90 | 2.80 | 2.88 | 2.88 | - | 2,056 |
| Apr 1, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 31, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 27, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | - | 10,000 |
| Mar 26, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 25, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 23, 2026 | 2.92 | 2.92 | 2.80 | 2.88 | 2.88 | -1.37% | 5,159 |
| 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 |