Alithya Group Inc. (FRA:0QZ)
Germany · Delayed Price · Currency is EUR 0.8150
-0.0150 (-1.81%)
At close: Mar 27, 2026
FRA:0QZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.81% | - |
| Mar 26, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.84% | - |
| Mar 25, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Mar 24, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.61% | - |
| Mar 23, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.81% | - |
| Mar 20, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Mar 19, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 18, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | - |
| Mar 17, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Mar 16, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | - |
| Mar 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | - |
| Mar 12, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | - |
| Mar 11, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | - |
| Mar 10, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.92% | - |
| Mar 9, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.79% | - |
| Mar 6, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Mar 5, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 4, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.09% | - |
| Mar 3, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Mar 2, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.57% | - |
| Feb 27, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | - |
| Feb 26, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Feb 25, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Feb 24, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.37% | - |
| Feb 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Feb 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.30% | - |
| Feb 19, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.79% | - |
| Feb 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.68% | - |
| Feb 17, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Feb 16, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -11.86% | - |
| Feb 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | - |
| Feb 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | - |
| Feb 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Feb 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.52% | - |
| Feb 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | - |
| Feb 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.29% | - |
| Feb 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Feb 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Feb 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Feb 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Jan 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | - |
| Jan 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | - |
| Jan 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jan 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Jan 23, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | - |
| Jan 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.64% | - |
| Jan 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.34% | - |
| Jan 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Jan 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |