Alector, Inc. (FRA:0Z2)
Germany · Delayed Price · Currency is EUR 1.830
-0.040 (-2.14%)
At close: Mar 27, 2026
FRA:0Z2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Mar 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.47% | - |
| Mar 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Mar 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Mar 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Mar 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Mar 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -7.77% | - |
| Mar 18, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Mar 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Mar 16, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Mar 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Mar 12, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Mar 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 9.09% | - |
| Mar 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 10.00% | - |
| Mar 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -7.10% | - |
| Mar 5, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.81% | - |
| Mar 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.26% | - |
| Mar 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -9.80% | - |
| Mar 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.67% | - |
| Feb 27, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 12.63% | - |
| Feb 26, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | 3.83% | 600 |
| Feb 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.98% | - |
| Feb 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 6.02% | - |
| Feb 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| 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% | - |