Alimak Group AB (publ) (FRA:2GP)
Germany · Delayed Price · Currency is EUR 12.98
+0.16 (1.25%)
At close: Dec 19, 2025
Alimak Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.25% | - |
| Dec 18, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.93% | - |
| Dec 17, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.37% | - |
| Dec 16, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.76% | - |
| Dec 15, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.45% | - |
| Dec 12, 2025 | 13.42 | 13.42 | 13.28 | 13.28 | 13.28 | 0.91% | - |
| Dec 11, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.77% | - |
| Dec 10, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.76% | - |
| Dec 9, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.45% | - |
| Dec 8, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.92% | - |
| Dec 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.71% | - |
| Dec 4, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.08% | - |
| Dec 3, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.15% | - |
| Dec 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.80% | - |
| Dec 1, 2025 | 13.14 | 13.80 | 13.14 | 13.80 | 13.80 | 4.70% | 60 |
| Nov 28, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.46% | - |
| Nov 27, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.46% | - |
| Nov 26, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 3.82% | 30 |
| Nov 25, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.96% | - |
| Nov 24, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.81% | - |
| Nov 21, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.49% | - |
| Nov 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.49% | - |
| Nov 19, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.30% | - |
| Nov 18, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.66% | - |
| Nov 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Nov 14, 2025 | 12.32 | 12.32 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Nov 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.64% | - |
| Nov 12, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.13% | - |
| Nov 11, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.16% | - |
| Nov 10, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.65% | - |
| Nov 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.43% | - |
| Nov 6, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.41% | - |
| Nov 5, 2025 | 12.54 | 12.76 | 12.54 | 12.76 | 12.76 | 1.59% | 51 |
| Nov 4, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.95% | - |
| Nov 3, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.63% | - |
| Oct 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Oct 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Oct 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.80% | - |
| Oct 28, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.76% | - |
| Oct 27, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.34% | - |
| Oct 24, 2025 | 13.32 | 13.42 | 13.32 | 13.42 | 13.42 | -1.32% | 210 |
| Oct 23, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.29% | - |
| Oct 22, 2025 | 13.72 | 13.72 | 13.56 | 13.56 | 13.56 | 0.44% | 6 |
| Oct 21, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.60% | - |
| Oct 20, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.74% | - |
| Oct 17, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.45% | - |
| Oct 16, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -1.61% | - |
| Oct 15, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -3.12% | - |
| Oct 14, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 3.82% | - |
| Oct 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.95% | - |