Skip to main content
logo
Alamos Gold Inc. (FRA:1AL)
Germany flag Germany · Delayed Price · Currency is EUR
33.00
+0.22 (0.67%)
Last updated: Aug 26, 2026, 3:52 PM CET

FRA:1AL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202632.7933.0932.6832.7832.78-0.40%1,618
Aug 24, 202632.7933.0332.3432.9132.911.54%2,414
Aug 21, 202631.1032.8031.1032.4132.413.65%595
Aug 20, 202630.9031.2730.3531.2731.272.73%1,829
Aug 19, 202627.9830.8927.9830.4430.446.81%1,406
Aug 18, 202629.3929.3928.5028.5028.50-3.49%264
Aug 17, 202629.1329.6029.1329.5329.534.46%293
Aug 14, 202628.2728.2728.2728.2728.27-0.63%286
Aug 13, 202628.9428.9428.4528.4528.45-3.98%286
Aug 12, 202629.2129.6329.2029.6329.632.56%380
Aug 11, 202628.7329.1927.8028.8928.891.65%1,052
Aug 10, 202628.7329.1628.4228.4228.42-990
Aug 7, 202626.8129.1026.8128.4228.424.79%2,690
Aug 6, 202627.1527.7526.9827.1227.121.04%6,808
Aug 5, 202625.0727.0525.0726.8426.846.47%5,708
Aug 4, 202624.8125.5424.8125.2125.214.43%260
Aug 3, 202624.5524.5524.1424.1424.14-1.39%275
Jul 31, 202624.3924.4824.3924.4824.480.37%200
Jul 30, 202624.8524.8524.0024.3924.39-3.52%358
Jul 29, 202625.0625.2825.0625.2825.280.08%100
Jul 28, 202625.7625.7725.2625.2625.26-2.73%325
Jul 27, 202626.0826.6725.9725.9725.97-0.80%1,839
Jul 24, 202625.6826.1825.6826.1826.18-0.38%463
Jul 23, 202626.3926.3926.2826.2826.28-2.63%250
Jul 22, 202625.9626.9925.9626.9926.997.23%140
Jul 21, 202624.8825.1724.8825.1725.172.82%60
Jul 20, 202624.4824.4824.4824.4824.48-1.81%-
Jul 17, 202624.3424.9524.3424.9324.931.67%1,170
Jul 16, 202625.2125.4824.5224.5224.52-3.50%1,734
Jul 15, 202625.5825.8525.0025.4125.41-0.86%744
Jul 14, 202625.3825.6325.3825.6325.630.31%100
Jul 13, 202625.4625.5525.4425.5525.55-3.04%700
Jul 10, 202625.7926.3525.7926.3526.351.74%85
Jul 9, 202625.4826.0325.4825.9025.903.81%334
Jul 8, 202626.4026.6724.9524.9524.95-7.59%2,419
Jul 7, 202627.2627.7727.0027.0027.00-1.82%653
Jul 6, 202628.3128.3127.5027.5027.50-3.44%1,460
Jul 3, 202627.5928.4827.5928.4828.484.09%382
Jul 2, 202626.3427.3626.3427.3627.363.75%235
Jul 1, 202626.2626.7026.2626.3726.37-1.93%1,042
Jun 30, 202626.8127.3226.8126.8926.89-2.04%829
Jun 29, 202627.4827.4827.4527.4527.45-2.59%102
Jun 26, 202626.8128.1826.8128.1828.184.60%683
Jun 25, 202626.4826.9426.2326.9426.943.62%650
Jun 24, 202626.8727.1326.0026.0026.00-2.80%855
Jun 23, 202627.4027.4026.7526.7526.75-1.98%1,380
Jun 22, 202629.6529.7127.2927.2927.295.41%2,274
Jun 19, 202630.3830.8825.6025.8925.89-20.85%16,769
Jun 18, 202632.6932.7132.6932.7132.71-3.94%450
Jun 17, 202633.4934.0533.4934.0534.056.01%405