Alimak Group AB (publ) (FRA:2GP)
Germany · Delayed Price · Currency is EUR 13.80
+0.62 (4.70%)
At close: Dec 1, 2025
Alimak Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.12% | - |
| Oct 9, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - | - |
| Oct 8, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.42% | - |
| Oct 7, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.28% | - |
| Oct 6, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 3.15% | - |
| Oct 3, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.29% | - |
| Oct 2, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.87% | - |
| Oct 1, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.14% | - |
| Sep 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.29% | - |
| Sep 29, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.29% | - |
| Sep 26, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.99% | - |
| Sep 25, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.14% | - |
| Sep 24, 2025 | 14.44 | 14.44 | 14.10 | 14.10 | 14.10 | -1.95% | - |
| Sep 23, 2025 | 14.32 | 14.38 | 14.32 | 14.38 | 14.38 | -0.42% | - |