Alithya Group Inc. (FRA:0QZ)
Germany · Delayed Price · Currency is EUR 1.040
-0.010 (-0.95%)
At close: Nov 27, 2025
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Nov 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Nov 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Nov 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Nov 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | - |
| Nov 24, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 2.97% | - |
| Nov 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Nov 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.51% | - |
| Nov 18, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -2.45% | 1,168 |
| Nov 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Nov 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | - |
| Nov 13, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Nov 12, 2025 | 1.00 | 1.12 | 1.00 | 1.12 | 1.12 | 10.89% | 1,960 |
| Nov 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| Nov 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.40% | - |
| Nov 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Nov 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Nov 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Nov 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Nov 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 31, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Oct 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Oct 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Oct 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Oct 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Oct 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Oct 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Oct 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Oct 20, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Oct 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.79% | - |
| Oct 16, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 202 |
| Oct 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | - |
| Oct 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Oct 13, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | - |
| Oct 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | - |
| Oct 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Oct 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.11% | - |
| Oct 7, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 19.09% | - |
| Oct 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Oct 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 7.55% | - |
| Oct 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Sep 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | 1,000 |
| Sep 29, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 7.92% | 6 |
| Sep 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Sep 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Sep 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Sep 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 5.58% | - |