Albertsons Companies, Inc. (FRA:27S)
Germany · Delayed Price · Currency is EUR 15.90
-0.30 (-1.85%)
At close: Sep 9, 2025
Albertsons Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.30 | 16.50 | 15.90 | 15.90 | - | -1.85% | - |
| Sep 8, 2025 | 16.30 | 16.30 | 16.00 | 16.20 | - | - | - |
| Sep 5, 2025 | 16.40 | 16.40 | 16.10 | 16.20 | - | -0.61% | - |
| Sep 4, 2025 | 16.50 | 16.60 | 16.20 | 16.30 | - | -1.21% | - |
| Sep 3, 2025 | 16.50 | 16.50 | 16.40 | 16.50 | - | - | - |
| Sep 2, 2025 | 16.50 | 16.70 | 16.40 | 16.50 | - | -0.60% | - |
| Sep 1, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 0.61% | - |
| Aug 29, 2025 | 16.50 | 16.60 | 16.40 | 16.50 | - | 0.61% | - |
| Aug 28, 2025 | 16.80 | 16.80 | 16.30 | 16.40 | - | -1.80% | - |
| Aug 27, 2025 | 16.70 | 16.90 | 16.60 | 16.70 | - | - | - |
| Aug 26, 2025 | 16.90 | 16.90 | 16.60 | 16.70 | - | -1.18% | - |
| Aug 25, 2025 | 16.60 | 16.90 | 16.60 | 16.90 | - | 1.81% | - |
| Aug 22, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | - | -0.60% | - |
| Aug 21, 2025 | 16.90 | 16.90 | 16.60 | 16.70 | - | -0.60% | - |
| Aug 20, 2025 | 16.70 | 16.80 | 16.60 | 16.80 | - | 0.60% | - |
| Aug 19, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | - | 1.83% | - |
| Aug 18, 2025 | 16.40 | 16.50 | 16.30 | 16.40 | - | 0.61% | - |
| Aug 15, 2025 | 16.40 | 16.40 | 16.20 | 16.30 | - | - | - |
| Aug 14, 2025 | 16.30 | 16.50 | 16.30 | 16.30 | - | 0.62% | - |
| Aug 13, 2025 | 16.70 | 16.70 | 16.00 | 16.20 | - | -2.41% | - |
| Aug 12, 2025 | 16.70 | 16.70 | 16.40 | 16.60 | - | -0.60% | - |
| Aug 11, 2025 | 16.90 | 17.00 | 16.70 | 16.70 | - | -1.18% | - |
| Aug 8, 2025 | 17.00 | 17.10 | 16.90 | 16.90 | - | -0.59% | - |
| Aug 7, 2025 | 16.80 | 17.00 | 16.70 | 17.00 | - | 1.80% | - |
| Aug 6, 2025 | 16.70 | 16.80 | 16.50 | 16.70 | - | 0.60% | - |
| Aug 5, 2025 | 16.70 | 16.70 | 16.50 | 16.60 | - | -0.60% | - |
| Aug 4, 2025 | 17.00 | 17.10 | 16.70 | 16.70 | - | -1.18% | - |
| Aug 1, 2025 | 16.80 | 17.00 | 16.70 | 16.90 | - | 0.60% | - |
| Jul 31, 2025 | 17.00 | 17.10 | 16.80 | 16.80 | - | -0.59% | - |
| Jul 30, 2025 | 17.00 | 17.20 | 16.90 | 16.90 | - | - | - |
| Jul 29, 2025 | 17.00 | 17.10 | 16.90 | 16.90 | - | -0.59% | - |
| Jul 28, 2025 | 17.10 | 17.30 | 17.00 | 17.00 | - | - | - |
| Jul 25, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | - | -2.30% | - |
| Jul 24, 2025 | 17.60 | 17.70 | 17.40 | 17.40 | - | -1.69% | - |
| Jul 23, 2025 | 17.60 | 17.70 | 17.50 | 17.70 | - | 1.14% | - |
| Jul 22, 2025 | 17.40 | 17.60 | 17.10 | 17.50 | - | 2.34% | - |
| Jul 21, 2025 | 17.60 | 17.60 | 17.10 | 17.10 | - | -2.84% | - |
| Jul 18, 2025 | 17.40 | 17.60 | 17.20 | 17.60 | - | 1.15% | - |
| Jul 17, 2025 | 17.60 | 17.80 | 17.40 | 17.40 | - | -1.69% | - |
| Jul 16, 2025 | 18.00 | 18.20 | 17.60 | 17.70 | - | -1.67% | - |
| Jul 15, 2025 | 18.90 | 18.90 | 17.90 | 18.00 | - | -4.76% | - |
| Jul 14, 2025 | 18.90 | 19.00 | 18.80 | 18.90 | - | -0.53% | - |
| Jul 11, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | - | - | - |
| Jul 10, 2025 | 18.90 | 19.20 | 18.90 | 19.00 | - | - | - |
| Jul 9, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | - | 0.53% | - |
| Jul 8, 2025 | 19.30 | 19.30 | 18.90 | 18.90 | - | -2.07% | - |
| Jul 7, 2025 | 18.50 | 19.30 | 18.50 | 19.30 | - | 4.32% | - |
| Jul 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -0.54% | - |
| Jul 3, 2025 | 18.60 | 18.70 | 18.50 | 18.60 | - | - | - |
| Jul 2, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | - | 1.09% | - |