Albertsons Companies, Inc. (FRA:27S)
Germany · Delayed Price · Currency is EUR 10.83
-0.03 (-0.28%)
At close: Sep 18, 2026
FRA:27S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.88 | 10.88 | 10.83 | 10.83 | 10.83 | -0.28% | - |
| Sep 17, 2026 | 10.92 | 10.92 | 10.86 | 10.86 | 10.86 | -1.85% | - |
| Sep 16, 2026 | 11.04 | 11.07 | 11.02 | 11.07 | 11.07 | 1.93% | - |
| Sep 15, 2026 | 10.88 | 10.88 | 10.84 | 10.86 | 10.86 | 5.54% | - |
| Sep 14, 2026 | 10.34 | 10.34 | 10.29 | 10.29 | 10.29 | 3.08% | - |
| Sep 11, 2026 | 10.03 | 10.03 | 9.98 | 9.98 | 9.98 | -1.01% | - |
| Sep 10, 2026 | 10.15 | 10.15 | 10.08 | 10.08 | 10.08 | -3.36% | - |
| Sep 9, 2026 | 10.35 | 10.43 | 10.34 | 10.43 | 10.43 | -2.07% | - |
| Sep 8, 2026 | 10.61 | 10.65 | 10.60 | 10.65 | 10.65 | 0.09% | - |
| Sep 7, 2026 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | 0.09% | - |
| Sep 4, 2026 | 10.72 | 10.72 | 10.63 | 10.63 | 10.63 | 0.24% | - |
| Sep 3, 2026 | 10.66 | 10.67 | 10.61 | 10.61 | 10.61 | -0.42% | - |
| Sep 2, 2026 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 1, 2026 | 10.55 | 10.65 | 10.54 | 10.65 | 10.65 | -0.23% | - |
| Aug 31, 2026 | 10.75 | 10.75 | 10.68 | 10.68 | 10.68 | 2.25% | - |
| Aug 28, 2026 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | -0.19% | - |
| Aug 27, 2026 | 10.51 | 10.51 | 10.46 | 10.46 | 10.46 | -0.99% | - |
| Aug 26, 2026 | 10.55 | 10.57 | 10.54 | 10.57 | 10.57 | -0.19% | - |
| Aug 25, 2026 | 10.74 | 10.74 | 10.59 | 10.59 | 10.59 | 0.91% | - |
| Aug 24, 2026 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 3.15% | - |
| Aug 21, 2026 | 10.19 | 10.20 | 10.17 | 10.17 | 10.17 | 0.10% | - |
| Aug 20, 2026 | 10.31 | 10.31 | 10.16 | 10.16 | 10.16 | -2.12% | - |
| Aug 19, 2026 | 10.43 | 10.44 | 10.38 | 10.38 | 10.38 | -1.47% | - |
| Aug 18, 2026 | 10.44 | 10.54 | 10.42 | 10.54 | 10.54 | -0.14% | - |
| Aug 17, 2026 | 10.67 | 10.67 | 10.55 | 10.55 | 10.55 | -0.66% | - |
| Aug 14, 2026 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | -0.98% | - |
| Aug 13, 2026 | 10.34 | 10.73 | 10.33 | 10.73 | 10.73 | 2.53% | 25 |
| Aug 12, 2026 | 10.52 | 10.52 | 10.46 | 10.46 | 10.46 | -1.27% | - |
| Aug 11, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 3.42% | 210 |
| Aug 10, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.39% | - |
| Aug 7, 2026 | 10.35 | 10.36 | 10.29 | 10.29 | 10.29 | 0.88% | - |
| Aug 6, 2026 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | -1.97% | - |
| Aug 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.78% | - |
| Aug 4, 2026 | 10.06 | 10.06 | 9.93 | 9.93 | 9.93 | -0.68% | - |
| Aug 3, 2026 | 9.99 | 10.01 | 9.99 | 9.99 | 9.99 | -0.31% | - |
| Jul 31, 2026 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | -4.75% | - |
| Jul 30, 2026 | 10.41 | 10.53 | 10.41 | 10.53 | 10.53 | 2.13% | - |
| Jul 29, 2026 | 10.16 | 10.31 | 10.16 | 10.31 | 10.31 | 3.24% | - |
| Jul 28, 2026 | 9.90 | 9.98 | 9.76 | 9.98 | 9.98 | 4.39% | 100 |
| Jul 27, 2026 | 9.67 | 9.67 | 9.56 | 9.56 | 9.56 | -1.97% | - |
| Jul 24, 2026 | 9.84 | 9.86 | 9.75 | 9.75 | 9.75 | -1.63% | - |
| Jul 23, 2026 | 12.64 | 12.64 | 10.07 | 10.07 | 9.92 | -21.37% | 205 |
| Jul 22, 2026 | 12.75 | 12.80 | 12.75 | 12.80 | 12.61 | -1.04% | - |
| Jul 21, 2026 | 13.03 | 13.03 | 12.94 | 12.94 | 12.74 | 0.23% | - |
| Jul 20, 2026 | 13.06 | 13.08 | 12.91 | 12.91 | 12.71 | -2.01% | - |
| Jul 17, 2026 | 12.83 | 13.17 | 12.83 | 13.17 | 12.97 | 3.95% | - |
| Jul 16, 2026 | 12.58 | 12.67 | 12.56 | 12.67 | 12.48 | 0.20% | - |
| Jul 15, 2026 | 12.66 | 12.66 | 12.65 | 12.65 | 12.46 | -1.25% | - |
| Jul 14, 2026 | 12.83 | 12.83 | 12.81 | 12.81 | 12.61 | -0.43% | - |
| Jul 13, 2026 | 12.79 | 12.86 | 12.79 | 12.86 | 12.67 | 2.80% | - |