Albertsons Companies, Inc. (FRA:27S)
Germany · Delayed Price · Currency is EUR 13.20
-0.40 (-2.94%)
At close: Jan 8, 2026
Albertsons Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | 3.79% | - |
| Jan 8, 2026 | 13.70 | 13.70 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Jan 7, 2026 | 14.70 | 14.70 | 13.60 | 13.60 | 13.60 | -3.55% | 800 |
| Jan 6, 2026 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Jan 5, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Jan 2, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Dec 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Dec 29, 2025 | 14.70 | 15.00 | 14.10 | 15.00 | 15.00 | 6.38% | 400 |
| Dec 23, 2025 | 14.70 | 14.70 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Dec 22, 2025 | 14.80 | 14.80 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Dec 19, 2025 | 14.80 | 14.80 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Dec 18, 2025 | 15.00 | 15.00 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Dec 17, 2025 | 14.80 | 14.80 | 14.10 | 14.10 | 14.10 | - | - |
| Dec 16, 2025 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Dec 15, 2025 | 14.70 | 14.90 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Dec 12, 2025 | 14.70 | 14.70 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Dec 11, 2025 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Dec 10, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Dec 9, 2025 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Dec 8, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Dec 5, 2025 | 15.00 | 15.10 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Dec 4, 2025 | 15.30 | 15.30 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Dec 3, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Dec 2, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Dec 1, 2025 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | - | - |
| Nov 28, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Nov 27, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Nov 26, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Nov 25, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Nov 24, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Nov 21, 2025 | 15.10 | 15.20 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Nov 20, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Nov 19, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Nov 18, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Nov 17, 2025 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Nov 14, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 13, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 12, 2025 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Nov 11, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Nov 10, 2025 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Nov 7, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 6, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | - | - |
| Nov 5, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Nov 4, 2025 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Nov 3, 2025 | 15.20 | 15.30 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 31, 2025 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | -3.87% | - |
| Oct 30, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Oct 29, 2025 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Oct 28, 2025 | 16.10 | 16.10 | 15.70 | 15.70 | 15.70 | - | - |
| Oct 27, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -3.09% | - |