ALBIS Leasing AG (ETR:ALG)
Germany · Delayed Price · Currency is EUR 3.100
+0.040 (1.31%)
Aug 12, 2026, 5:35 PM CET
ALBIS Leasing AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Jul 16, 2026 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | -0.70% | 10 |
| Jul 15, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jul 14, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jul 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jul 10, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.69% | 1 |
| Jul 9, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Jul 8, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Jul 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Jul 6, 2026 | 2.72 | 2.80 | 2.72 | 2.80 | 2.80 | -0.71% | 18 |
| Jul 3, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.92% | - |
| Jul 2, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.74 | 1.43% | - |
| Jul 1, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.70 | -1.41% | 13 |
| Jun 30, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.74 | - | - |
| Jun 29, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.74 | -0.70% | 1,324 |
| Jun 26, 2026 | 3.00 | 3.00 | 2.86 | 2.86 | 2.76 | -2.72% | 109 |
| Jun 25, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.84 | - | - |
| Jun 24, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.84 | 2.08% | 9 |
| Jun 23, 2026 | 2.78 | 2.88 | 2.78 | 2.88 | 2.78 | 2.86% | 2,000 |
| Jun 22, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.70 | - | - |
| Jun 19, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.70 | - | 3 |
| Jun 18, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.70 | - | 14 |
| Jun 17, 2026 | 2.80 | 2.80 | 2.78 | 2.80 | 2.70 | -2.10% | 238 |
| Jun 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.76 | - | - |
| Jun 15, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.76 | -0.69% | 167 |
| Jun 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.78 | - | - |
| Jun 11, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.78 | - | 510 |
| Jun 10, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.78 | - | - |
| Jun 9, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.78 | - | - |
| Jun 8, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.78 | - | 3 |
| Jun 5, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.78 | 0.70% | - |
| Jun 4, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.76 | - | 3 |
| Jun 3, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.76 | - | - |