Albertsons Companies, Inc. (FRA:27S)
Germany · Delayed Price · Currency is EUR 16.60
-0.20 (-1.19%)
At close: Oct 23, 2025
Albertsons Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -1.20% | 400 |
| Oct 21, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | 0.61% | 400 |
| Oct 20, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | 2.48% | 400 |
| Oct 17, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -0.62% | 400 |
| Oct 16, 2025 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -0.61% | 400 |
| Oct 15, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | 3.82% | 400 |
| Oct 14, 2025 | 14.60 | 15.70 | 14.50 | 15.70 | 15.70 | 9.03% | 400 |
| Oct 13, 2025 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | -2.04% | 400 |
| Oct 10, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | - | 400 |
| Oct 9, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 1.38% | 400 |
| Oct 8, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | 2.11% | 400 |
| Oct 7, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Oct 6, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | 0.69% | 70 |
| Oct 3, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | 0.69% | 1,798 |
| Oct 2, 2025 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Oct 1, 2025 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | 0.69% | 2,411 |
| Sep 30, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -1.36% | 766 |
| Sep 29, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | - | 247 |
| Sep 26, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Sep 25, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Sep 24, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 2,300 |
| Sep 23, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 400 |
| Sep 22, 2025 | 15.30 | 15.30 | 14.90 | 14.90 | 14.90 | -3.25% | 400 |
| Sep 19, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 0.65% | 100 |
| Sep 18, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | - | 100 |
| Sep 17, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | - | 100 |
| Sep 16, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -2.55% | 100 |
| Sep 15, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | 1.29% | 100 |
| Sep 12, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | - | 100 |
| Sep 11, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -1.27% | 100 |
| Sep 10, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -2.48% | 100 |
| Sep 9, 2025 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 1.26% | 100 |
| Sep 8, 2025 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | - | 100 |
| Sep 5, 2025 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -2.45% | 100 |
| Sep 4, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 0.62% | 100 |
| Sep 3, 2025 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -1.22% | 100 |
| Sep 2, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -0.61% | 100 |
| Sep 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | 100 |
| Aug 29, 2025 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -1.22% | 100 |
| Aug 28, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | - | 100 |
| Aug 27, 2025 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -0.61% | 100 |
| Aug 26, 2025 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | 0.61% | 100 |
| Aug 25, 2025 | 16.50 | 16.60 | 16.40 | 16.40 | 16.40 | - | 100 |
| Aug 22, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -0.61% | 100 |
| Aug 21, 2025 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | 1.23% | 100 |
| Aug 20, 2025 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | - | 100 |
| Aug 19, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | 0.62% | 100 |
| Aug 18, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 0.62% | 100 |
| Aug 15, 2025 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | - | 100 |
| Aug 14, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 0.63% | 100 |