Alector, Inc. (FRA:0Z2)
Germany · Delayed Price · Currency is EUR 1.150
+0.010 (0.88%)
At close: Nov 28, 2025
Alector Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Nov 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | - |
| Nov 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Nov 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Nov 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.88% | - |
| Nov 21, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.56% | - |
| Nov 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Nov 19, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | - |
| Nov 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Nov 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.88% | - |
| Nov 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -10.53% | - |
| Nov 13, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Nov 12, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | 0.88% | 10,000 |
| Nov 11, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 14,512 |
| Nov 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Nov 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.70% | - |
| Nov 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.90% | - |
| Nov 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -6.45% | - |
| Nov 4, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -2.36% | 3,687 |
| Nov 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.22% | - |
| Oct 31, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Oct 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Oct 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Oct 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Oct 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | - |
| Oct 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -10.00% | - |
| Oct 23, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 4.48% | 10,000 |
| Oct 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -52.82% | - |
| Oct 21, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 8.40% | - |
| Oct 20, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -3.68% | - |
| Oct 17, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Oct 16, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 7.03% | - |
| Oct 15, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Oct 14, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Oct 13, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.22% | - |
| Oct 10, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | 2.27% | - |
| Oct 9, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Oct 8, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.94% | - |
| Oct 7, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.90% | - |
| Oct 6, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.93% | - |
| Oct 3, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 6.30% | - |
| Oct 2, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 2.42% | - |
| Oct 1, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.88% | - |
| Sep 30, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.27% | - |
| Sep 29, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 5.60% | - |
| Sep 26, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -6.72% | - |
| Sep 25, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Sep 24, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Sep 23, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.19% | - |
| Sep 22, 2025 | 2.58 | 2.74 | 2.58 | 2.74 | 2.74 | 3.01% | 400 |