Alector, Inc. (FRA:0Z2)
Germany · Delayed Price · Currency is EUR 2.052
-0.010 (-0.48%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:0Z2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Apr 22, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -11.12% | - |
| Apr 21, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 4.50% | - |
| Apr 20, 2026 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 3.93% | 1,272 |
| Apr 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Apr 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 7.80% | - |
| Apr 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.04% | - |
| Apr 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -5.22% | - |
| Apr 13, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.99% | - |
| Apr 10, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.36% | - |
| Apr 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -4.19% | - |
| Apr 8, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 7.95% | - |
| Apr 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -7.10% | - |
| Apr 2, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 16.30% | - |
| Apr 1, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.14% | - |
| Mar 31, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Mar 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -6.01% | 500 |
| 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% | - |