Alector, Inc. (FRA:0Z2)
Germany · Delayed Price · Currency is EUR 1.603
-0.021 (-1.29%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:0Z2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.29% | 2,001 |
| Oct 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.42% | - |
| Oct 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.82% | - |
| Oct 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.80% | - |
| Oct 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.39% | - |
| Oct 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.34% | - |
| Oct 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.95% | - |
| Oct 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -8.31% | - |
| Oct 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.81% | - |
| Oct 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.88% | - |
| Oct 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.51% | - |
| Oct 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 6.46% | - |
| Oct 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -12.90% | - |
| Oct 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -13.70% | - |
| Oct 5, 2026 | 1.59 | 2.15 | 1.59 | 2.10 | 2.10 | 28.80% | 2,001 |
| Oct 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Oct 1, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.04% | - |
| Sep 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.22% | - |
| Sep 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.12% | - |
| Sep 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.85% | - |
| Sep 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.94% | - |
| Sep 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.10% | - |
| Sep 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.80% | - |
| Sep 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.47% | - |
| Sep 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.48% | - |
| Sep 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.53% | - |
| Sep 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.39% | - |
| Sep 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -8.42% | - |
| Sep 15, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 4.77% | - |
| Sep 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.06% | - |
| Sep 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.46% | - |
| Sep 10, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -8.98% | - |
| Sep 9, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.67% | - |
| Sep 8, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.10% | - |
| Sep 7, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.16% | - |
| Sep 4, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -8.59% | - |
| Sep 3, 2026 | 2.31 | 2.35 | 2.31 | 2.35 | 2.35 | 15.75% | 500 |
| Sep 2, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 6.33% | - |
| Sep 1, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.63% | - |
| Aug 31, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.93% | - |
| Aug 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.60% | - |
| Aug 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.67% | - |
| Aug 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.93% | - |
| Aug 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.57% | - |
| Aug 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.94% | - |
| Aug 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -7.31% | - |
| Aug 20, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 10.20% | - |
| Aug 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 7.75% | - |
| Aug 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.86% | - |
| Aug 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.34% | - |