Alamos Gold Inc. (FRA:1AL)
Germany · Delayed Price · Currency is EUR 32.75
+0.91 (2.86%)
Last updated: Nov 28, 2025, 9:04 PM CET
Alamos Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 31.90 | 32.75 | 31.90 | 32.75 | 32.75 | 2.86% | 636 |
| Nov 27, 2025 | 31.43 | 31.84 | 31.43 | 31.84 | 31.84 | 1.30% | 172 |
| Nov 26, 2025 | 30.26 | 31.43 | 30.26 | 31.43 | 31.43 | 6.36% | 610 |
| Nov 25, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.68% | - |
| Nov 24, 2025 | 28.16 | 29.38 | 28.16 | 29.35 | 29.35 | 2.51% | 156 |
| Nov 21, 2025 | 27.84 | 28.63 | 27.84 | 28.63 | 28.63 | 1.27% | 27 |
| Nov 20, 2025 | 29.39 | 29.39 | 28.27 | 28.27 | 28.27 | -5.61% | 350 |
| Nov 19, 2025 | 29.02 | 30.00 | 29.02 | 29.95 | 29.95 | 6.74% | 1,064 |
| Nov 18, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -3.54% | - |
| Nov 17, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 3.38% | 301 |
| Nov 14, 2025 | 28.49 | 28.49 | 28.14 | 28.14 | 28.14 | -4.61% | 190 |
| Nov 13, 2025 | 29.40 | 29.50 | 29.40 | 29.50 | 29.50 | 3.26% | 138 |
| Nov 12, 2025 | 28.47 | 28.57 | 28.47 | 28.57 | 28.57 | 2.11% | 178 |
| Nov 11, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.11% | - |
| Nov 10, 2025 | 27.00 | 27.95 | 27.00 | 27.95 | 27.95 | 4.92% | 1,150 |
| Nov 7, 2025 | 26.18 | 26.64 | 26.18 | 26.64 | 26.64 | -2.02% | 874 |
| Nov 6, 2025 | 26.65 | 27.19 | 26.65 | 27.19 | 27.19 | 0.67% | 280 |
| Nov 5, 2025 | 25.91 | 27.01 | 25.91 | 27.01 | 27.01 | 1.69% | 170 |
| Nov 4, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.82% | - |
| Nov 3, 2025 | 26.80 | 26.80 | 26.63 | 26.78 | 26.78 | 0.49% | 84 |
| Oct 31, 2025 | 26.56 | 26.65 | 26.56 | 26.65 | 26.65 | -0.56% | 592 |
| Oct 30, 2025 | 26.32 | 27.20 | 25.87 | 26.80 | 26.80 | -2.62% | 3,084 |
| Oct 29, 2025 | 27.04 | 27.90 | 27.04 | 27.52 | 27.52 | 0.81% | 1,262 |
| Oct 28, 2025 | 25.85 | 27.30 | 25.37 | 27.30 | 27.30 | 4.20% | 2,438 |
| Oct 27, 2025 | 26.82 | 26.82 | 25.51 | 26.20 | 26.20 | -4.27% | 560 |
| Oct 24, 2025 | 27.33 | 27.37 | 26.91 | 27.37 | 27.37 | -1.51% | 341 |
| Oct 23, 2025 | 27.17 | 27.79 | 27.17 | 27.79 | 27.79 | 4.47% | 430 |
| Oct 22, 2025 | 26.99 | 27.46 | 26.09 | 26.60 | 26.60 | -2.03% | 932 |
| Oct 21, 2025 | 29.77 | 29.77 | 27.15 | 27.15 | 27.15 | -7.68% | 4,845 |
| Oct 20, 2025 | 29.43 | 29.43 | 29.41 | 29.41 | 29.41 | -0.81% | 575 |
| Oct 17, 2025 | 31.92 | 32.07 | 29.55 | 29.65 | 29.65 | -6.56% | 4,314 |
| Oct 16, 2025 | 31.23 | 31.73 | 30.75 | 31.73 | 31.73 | 2.65% | 365 |
| Oct 15, 2025 | 29.19 | 30.91 | 29.19 | 30.91 | 30.91 | 6.40% | 807 |
| Oct 14, 2025 | 29.62 | 29.62 | 29.05 | 29.05 | 29.05 | -2.65% | 200 |
| Oct 13, 2025 | 28.74 | 29.84 | 28.74 | 29.84 | 29.84 | 5.44% | 142 |
| Oct 10, 2025 | 28.08 | 28.30 | 28.08 | 28.30 | 28.30 | -1.57% | 141 |
| Oct 9, 2025 | 29.20 | 29.70 | 28.75 | 28.75 | 28.75 | -1.78% | 1,110 |
| Oct 8, 2025 | 28.80 | 29.48 | 28.80 | 29.27 | 29.27 | 1.77% | 271 |
| Oct 7, 2025 | 29.50 | 30.15 | 28.76 | 28.76 | 28.76 | -4.23% | 2,011 |
| Oct 6, 2025 | 29.36 | 30.03 | 29.36 | 30.03 | 30.03 | 3.30% | 2,457 |
| Oct 3, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -3.04% | - |
| Oct 2, 2025 | 29.73 | 30.09 | 29.73 | 29.98 | 29.98 | 0.27% | 6 |
| Oct 1, 2025 | 29.38 | 29.95 | 29.38 | 29.90 | 29.90 | 1.60% | 1,088 |
| Sep 30, 2025 | 29.65 | 29.65 | 29.24 | 29.43 | 29.43 | -0.47% | 327 |
| Sep 29, 2025 | 29.56 | 29.79 | 29.56 | 29.57 | 29.57 | 1.93% | 34 |
| Sep 26, 2025 | 28.25 | 29.01 | 28.25 | 29.01 | 29.01 | 1.68% | 175 |
| Sep 25, 2025 | 28.18 | 28.65 | 28.18 | 28.53 | 28.53 | 0.14% | 315 |
| Sep 24, 2025 | 28.39 | 28.49 | 28.39 | 28.49 | 28.49 | -1.72% | 180 |
| Sep 23, 2025 | 28.10 | 28.99 | 27.97 | 28.99 | 28.99 | 5.19% | 662 |
| Sep 22, 2025 | 28.19 | 28.35 | 27.56 | 27.56 | 27.56 | 2.07% | 1,387 |