Albertsons Companies, Inc. (FRA:27S)
Germany · Delayed Price · Currency is EUR 14.42
-0.02 (-0.10%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:27S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.25 | 14.27 | 14.25 | 14.27 | - | -1.14% | - |
| Apr 22, 2026 | 14.49 | 14.49 | 14.43 | 14.43 | 14.43 | 2.85% | - |
| Apr 21, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.65% | - |
| Apr 20, 2026 | 13.95 | 13.95 | 13.94 | 13.94 | 13.94 | 1.01% | - |
| Apr 17, 2026 | 13.81 | 13.81 | 13.80 | 13.80 | 13.80 | -1.22% | - |
| Apr 16, 2026 | 13.95 | 13.97 | 13.95 | 13.97 | 13.97 | 1.49% | - |
| Apr 15, 2026 | 13.76 | 13.77 | 13.75 | 13.77 | 13.77 | 1.44% | - |
| Apr 14, 2026 | 14.24 | 14.24 | 13.57 | 13.57 | 13.57 | -7.53% | - |
| Apr 13, 2026 | 14.60 | 14.68 | 14.59 | 14.68 | 14.68 | -0.51% | - |
| Apr 10, 2026 | 14.81 | 14.84 | 14.75 | 14.75 | 14.75 | -0.77% | - |
| Apr 9, 2026 | 14.91 | 14.91 | 14.87 | 14.87 | 14.87 | -0.57% | - |
| Apr 8, 2026 | 15.66 | 15.66 | 14.95 | 14.95 | 14.95 | -2.42% | - |
| Apr 7, 2026 | 15.42 | 15.42 | 15.32 | 15.32 | 15.32 | 5.66% | - |
| Apr 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Apr 1, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Mar 31, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Mar 30, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Mar 27, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 2.07% | - |
| Mar 26, 2026 | 14.30 | 14.50 | 14.10 | 14.50 | 14.50 | 2.84% | - |
| Mar 25, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | -4.73% | - |
| Mar 24, 2026 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | 1.37% | - |
| Mar 23, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Mar 20, 2026 | 14.90 | 15.00 | 14.80 | 15.00 | 15.00 | -2.60% | - |
| Mar 19, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 1.99% | - |
| Mar 18, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Mar 17, 2026 | 15.00 | 15.30 | 14.90 | 15.30 | 15.30 | 2.68% | 35 |
| Mar 16, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Mar 13, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 2.07% | - |
| Mar 12, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 1.40% | - |
| Mar 11, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Mar 10, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Mar 9, 2026 | 15.00 | 15.30 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Mar 6, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Mar 5, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Mar 4, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Mar 3, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | - |
| Mar 2, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Feb 27, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | - |
| Feb 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -5.10% | - |
| Feb 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Feb 24, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Feb 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| 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% | - |