ALBIS Leasing AG (ETR:ALG)
Germany · Delayed Price · Currency is EUR 3.360
+0.020 (0.60%)
Sep 25, 2026, 5:35 PM CET
ALBIS Leasing AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | 15 |
| Sep 24, 2026 | 3.34 | 3.36 | 3.30 | 3.34 | 3.34 | - | 494 |
| Sep 23, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | - | 378 |
| Sep 22, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | - | 27 |
| Sep 21, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.34 | - | 1,205 |
| Sep 18, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 16, 2026 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | 3.09% | 12,957 |
| Sep 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 4 |
| Sep 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Sep 10, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 1,071 |
| Sep 9, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 850 |
| Sep 8, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | 1,229 |
| Sep 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 4, 2026 | 3.30 | 3.30 | 3.20 | 3.26 | 3.26 | - | 12,330 |
| Sep 3, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 1.87% | 750 |
| Sep 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 962 |
| Sep 1, 2026 | 3.18 | 3.26 | 3.18 | 3.20 | 3.20 | 4.58% | 4,495 |
| Aug 31, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | -1.92% | 434 |
| Aug 28, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Aug 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Aug 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Aug 25, 2026 | 3.28 | 3.28 | 3.10 | 3.12 | 3.12 | -2.50% | 1,564 |
| Aug 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 20, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | - | 3,694 |
| Aug 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Aug 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | - |
| Aug 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Aug 11, 2026 | 3.26 | 3.26 | 3.04 | 3.06 | 3.06 | -6.71% | 5,265 |
| Aug 10, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 0.61% | 1,250 |
| Aug 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | 648 |
| Aug 6, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 1,050 |
| Aug 5, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | 161 |
| Aug 4, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | 230 |
| Aug 3, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.61% | 1,102 |
| Jul 31, 2026 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | - | 526 |
| Jul 30, 2026 | 3.24 | 3.26 | 3.18 | 3.26 | 3.26 | 1.87% | 311 |
| Jul 29, 2026 | 3.18 | 3.20 | 3.14 | 3.20 | 3.20 | 1.27% | 210 |
| Jul 28, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 1.28% | 100 |
| Jul 27, 2026 | 2.98 | 3.12 | 2.98 | 3.12 | 3.12 | 5.41% | 1,861 |
| Jul 24, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 2.07% | 1,504 |
| Jul 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| Jul 21, 2026 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | - | 10 |
| Jul 20, 2026 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | - | 10 |