Alimak Group AB (publ) (FRA:2GP)
Germany · Delayed Price · Currency is EUR 13.80
-0.18 (-1.29%)
At close: Sep 30, 2025
Alimak Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.29% | 50 |
| Sep 26, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.99% | 50 |
| Sep 25, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.14% | 50 |
| Sep 24, 2025 | 14.44 | 14.44 | 14.10 | 14.10 | 14.10 | -1.95% | 50 |
| Sep 23, 2025 | 14.32 | 14.38 | 14.32 | 14.38 | 14.38 | -0.42% | 50 |
| Sep 22, 2025 | 14.38 | 14.44 | 14.38 | 14.44 | 14.44 | 0.28% | 50 |
| Sep 19, 2025 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -1.10% | 50 |
| Sep 18, 2025 | 14.58 | 14.58 | 14.56 | 14.56 | 14.56 | -0.68% | 50 |
| Sep 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.27% | 50 |
| Sep 16, 2025 | 14.86 | 14.86 | 14.70 | 14.70 | 14.70 | 3.81% | 50 |
| Sep 15, 2025 | 15.14 | 15.14 | 14.16 | 14.16 | 14.16 | -6.96% | 50 |
| Sep 12, 2025 | 15.10 | 15.22 | 15.10 | 15.22 | 15.22 | 2.56% | 50 |
| Sep 11, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.78% | 50 |
| Sep 10, 2025 | 14.84 | 14.92 | 14.58 | 14.58 | 14.58 | 0.41% | 50 |
| Sep 9, 2025 | 14.72 | 14.72 | 14.52 | 14.52 | 14.52 | -1.49% | 50 |
| Sep 8, 2025 | 14.14 | 14.74 | 14.14 | 14.74 | 14.74 | 6.97% | 50 |
| Sep 5, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.73% | 50 |
| Sep 4, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.74% | 50 |
| Sep 3, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -3.14% | 50 |
| Sep 2, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.14% | 50 |
| Sep 1, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.85% | 50 |
| Aug 29, 2025 | 14.12 | 14.16 | 14.12 | 14.16 | 14.16 | 0.28% | 50 |
| Aug 28, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.28% | 50 |
| Aug 27, 2025 | 14.24 | 14.24 | 14.16 | 14.16 | 14.16 | -0.42% | 50 |
| Aug 26, 2025 | 14.20 | 14.22 | 14.20 | 14.22 | 14.22 | -0.42% | 50 |
| Aug 25, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.85% | 50 |
| Aug 22, 2025 | 14.22 | 14.22 | 14.02 | 14.02 | 14.02 | -1.13% | 50 |
| Aug 21, 2025 | 14.16 | 14.18 | 14.16 | 14.18 | 14.18 | 1.00% | 50 |
| Aug 20, 2025 | 14.14 | 14.14 | 14.04 | 14.04 | 14.04 | -0.71% | 50 |
| Aug 19, 2025 | 14.06 | 14.14 | 14.06 | 14.14 | 14.14 | -0.28% | 50 |
| Aug 18, 2025 | 14.32 | 14.32 | 14.18 | 14.18 | 14.18 | -0.84% | 50 |
| Aug 15, 2025 | 13.98 | 14.30 | 13.98 | 14.30 | 14.30 | 0.85% | 50 |
| Aug 14, 2025 | 14.14 | 14.18 | 14.14 | 14.18 | 14.18 | -2.07% | 50 |
| Aug 13, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.14% | 50 |
| Aug 12, 2025 | 14.32 | 14.46 | 14.32 | 14.46 | 14.46 | 0.70% | 50 |
| Aug 11, 2025 | 14.48 | 14.48 | 14.36 | 14.36 | 14.36 | -0.28% | 50 |
| Aug 8, 2025 | 14.56 | 14.56 | 14.40 | 14.40 | 14.40 | -1.77% | 50 |
| Aug 7, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.87% | 50 |
| Aug 6, 2025 | 14.78 | 14.94 | 14.78 | 14.94 | 14.94 | 0.54% | 50 |
| Aug 5, 2025 | 14.76 | 14.86 | 14.76 | 14.86 | 14.86 | 0.27% | 50 |
| Aug 4, 2025 | 14.68 | 14.82 | 14.68 | 14.82 | 14.82 | 0.82% | 50 |
| Aug 1, 2025 | 14.82 | 14.82 | 14.70 | 14.70 | 14.70 | -0.94% | 50 |
| Jul 31, 2025 | 14.84 | 15.12 | 14.84 | 14.84 | 14.84 | -1.20% | 50 |
| Jul 30, 2025 | 14.92 | 15.02 | 14.92 | 15.02 | 15.02 | 1.35% | 50 |
| Jul 29, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -7.03% | 50 |
| Jul 28, 2025 | 14.70 | 15.94 | 14.70 | 15.94 | 15.94 | 8.88% | 50 |
| Jul 25, 2025 | 14.74 | 14.92 | 14.64 | 14.64 | 14.64 | -0.68% | 210 |
| Jul 24, 2025 | 14.66 | 14.74 | 14.66 | 14.74 | 14.74 | 5.89% | 500 |
| Jul 23, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.43% | 500 |
| Jul 22, 2025 | 13.76 | 13.86 | 13.76 | 13.86 | 13.86 | 0.43% | 500 |