Alector, Inc. (FRA:0Z2)
Germany · Delayed Price · Currency is EUR 1.690
-0.020 (-1.17%)
Last updated: Feb 20, 2026, 8:04 AM CET
Alector Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Feb 19, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 4.27% | 182 |
| Feb 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5.13% | - |
| Feb 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Feb 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Feb 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Feb 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Feb 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Feb 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 7.24% | - |
| Feb 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -6.17% | - |
| Feb 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Feb 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.01% | - |
| Feb 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 6.41% | - |
| Feb 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Jan 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Jan 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jan 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Jan 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Jan 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Jan 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Jan 21, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 300 |
| Jan 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Jan 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Jan 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Jan 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.42% | - |
| Jan 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 6.41% | - |
| Jan 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jan 12, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.00% | - |
| Jan 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Jan 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | - |
| Jan 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 6.72% | - |
| Jan 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | - |
| Jan 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Jan 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Dec 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 5.79% | - |
| Dec 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Dec 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.13% | - |
| Dec 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Dec 19, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | - |
| Dec 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | - |
| Dec 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -6.35% | - |
| Dec 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Dec 12, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 12.84% | - |
| Dec 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Dec 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | - |
| Dec 9, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 3,998 |
| Dec 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |