Alector, Inc. (FRA:0Z2)
Germany · Delayed Price · Currency is EUR 2.042
+0.096 (4.93%)
At close: Aug 26, 2026
FRA:0Z2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.18% | - |
| Aug 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.86% | - |
| Aug 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 24.96% | - |
| Aug 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.94% | - |
| Aug 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.59% | - |
| Aug 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 20.55% | - |
| Aug 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.24% | - |
| Aug 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.46% | - |
| Aug 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.70% | - |
| Aug 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.31% | - |
| Jul 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.57% | - |
| Jul 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.23% | - |
| Jul 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.46% | - |
| Jul 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Jul 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.15% | - |
| Jul 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.37% | - |
| Jul 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.53% | - |
| Jul 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.95% | - |
| Jul 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.57% | - |
| Jul 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.46% | - |
| Jul 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.80% | - |
| Jul 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 7.92% | - |
| Jul 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -9.46% | - |
| Jul 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.52% | - |
| Jul 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.07% | - |
| Jul 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.49% | - |
| Jul 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.23% | - |
| Jul 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.24% | - |
| Jul 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -6.97% | - |
| Jul 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.28% | - |
| Jul 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.31% | - |
| Jul 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.52% | - |
| Jul 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.95% | - |
| Jun 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 10.31% | - |
| Jun 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.10% | - |
| Jun 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.19% | - |
| Jun 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.19% | - |
| Jun 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.91% | - |
| Jun 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.33% | - |
| Jun 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.20% | - |
| Jun 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 11.21% | - |
| Jun 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.62% | - |