Albertsons Companies, Inc. (FRA:27S)
Germany · Delayed Price · Currency is EUR 15.10
-0.20 (-1.31%)
At close: Feb 20, 2026
Albertsons Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Feb 19, 2026 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | -0.65% | - |
| Feb 18, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Feb 17, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 1.30% | - |
| Feb 16, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Feb 13, 2026 | 15.00 | 15.10 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Feb 12, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Feb 11, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Feb 10, 2026 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | - | - |
| Feb 9, 2026 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Feb 6, 2026 | 15.10 | 15.10 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 5, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Feb 4, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | 2.16% | - |
| Feb 3, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Feb 2, 2026 | 13.80 | 13.90 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Jan 30, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | - | - |
| Jan 29, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | - | - |
| Jan 28, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Jan 27, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jan 26, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Jan 23, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Jan 22, 2026 | 14.50 | 14.60 | 14.20 | 14.20 | 14.07 | - | - |
| Jan 21, 2026 | 14.60 | 14.60 | 14.20 | 14.20 | 14.07 | -0.70% | 1 |
| Jan 20, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.17 | -2.72% | - |
| Jan 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | 1.38% | - |
| Jan 16, 2026 | 14.90 | 14.90 | 14.50 | 14.50 | 14.37 | 0.69% | - |
| Jan 15, 2026 | 14.90 | 14.90 | 14.40 | 14.40 | 14.27 | - | - |
| Jan 14, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.27 | - | - |
| Jan 13, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.27 | 3.60% | - |
| Jan 12, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.78 | 1.46% | - |
| Jan 9, 2026 | 14.20 | 14.20 | 13.70 | 13.70 | 13.58 | 3.79% | - |
| Jan 8, 2026 | 13.70 | 13.70 | 13.20 | 13.20 | 13.08 | -2.94% | - |
| Jan 7, 2026 | 14.70 | 14.70 | 13.60 | 13.60 | 13.48 | -3.55% | 800 |
| Jan 6, 2026 | 14.60 | 14.60 | 14.10 | 14.10 | 13.97 | -0.70% | - |
| Jan 5, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 14.07 | 0.71% | - |
| Jan 2, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 13.97 | -3.42% | - |
| Dec 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | -2.67% | - |
| Dec 29, 2025 | 14.70 | 15.00 | 14.10 | 15.00 | 14.87 | 6.38% | 400 |
| Dec 23, 2025 | 14.70 | 14.70 | 14.10 | 14.10 | 13.97 | -0.70% | - |
| Dec 22, 2025 | 14.80 | 14.80 | 14.20 | 14.20 | 14.07 | -0.70% | - |
| Dec 19, 2025 | 14.80 | 14.80 | 14.30 | 14.30 | 14.17 | -0.69% | - |
| Dec 18, 2025 | 15.00 | 15.00 | 14.40 | 14.40 | 14.27 | 2.13% | - |
| Dec 17, 2025 | 14.80 | 14.80 | 14.10 | 14.10 | 13.97 | - | - |
| Dec 16, 2025 | 14.60 | 14.60 | 14.10 | 14.10 | 13.97 | -0.70% | - |
| Dec 15, 2025 | 14.70 | 14.90 | 14.20 | 14.20 | 14.07 | 0.71% | - |
| Dec 12, 2025 | 14.70 | 14.70 | 14.10 | 14.10 | 13.97 | 0.71% | - |
| Dec 11, 2025 | 14.50 | 14.50 | 14.00 | 14.00 | 13.87 | -2.10% | - |
| Dec 10, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | 14.17 | 0.70% | - |
| Dec 9, 2025 | 14.70 | 14.70 | 14.20 | 14.20 | 14.07 | -1.39% | - |
| Dec 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | -2.70% | - |