Alimak Group AB (publ) (FRA:2GP)
Germany · Delayed Price · Currency is EUR 14.52
-0.22 (-1.49%)
At close: Sep 9, 2025
Alimak Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.72 | 14.72 | 14.52 | 14.52 | - | -1.49% | 50 |
| Sep 8, 2025 | 14.14 | 14.74 | 14.14 | 14.74 | - | 6.97% | 50 |
| Sep 5, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | 0.73% | 50 |
| Sep 4, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | - | 0.74% | 50 |
| Sep 3, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | - | -3.14% | 50 |
| Sep 2, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | - | -0.14% | 50 |
| Sep 1, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | - | -0.85% | 50 |
| Aug 29, 2025 | 14.12 | 14.16 | 14.12 | 14.16 | - | 0.28% | 50 |
| Aug 28, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | - | -0.28% | 50 |
| Aug 27, 2025 | 14.24 | 14.24 | 14.16 | 14.16 | - | -0.42% | 50 |
| Aug 26, 2025 | 14.20 | 14.22 | 14.20 | 14.22 | - | -0.42% | - |
| Aug 25, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | - | 1.85% | - |
| Aug 22, 2025 | 14.22 | 14.22 | 14.02 | 14.02 | - | -1.13% | 50 |
| Aug 21, 2025 | 14.16 | 14.18 | 14.16 | 14.18 | - | 1.00% | 50 |
| Aug 20, 2025 | 14.14 | 14.14 | 14.04 | 14.04 | - | -0.71% | - |
| Aug 19, 2025 | 14.06 | 14.14 | 14.06 | 14.14 | - | -0.28% | 50 |
| Aug 18, 2025 | 14.32 | 14.32 | 14.18 | 14.18 | - | -0.84% | 50 |
| Aug 15, 2025 | 13.98 | 14.30 | 13.98 | 14.30 | - | 0.85% | 50 |
| Aug 14, 2025 | 14.14 | 14.18 | 14.14 | 14.18 | - | -2.07% | 50 |
| Aug 13, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | - | 0.14% | 50 |
| Aug 12, 2025 | 14.32 | 14.46 | 14.32 | 14.46 | - | 0.70% | 50 |
| Aug 11, 2025 | 14.48 | 14.48 | 14.36 | 14.36 | - | -0.28% | 50 |
| Aug 8, 2025 | 14.56 | 14.56 | 14.40 | 14.40 | - | -1.77% | 50 |
| Aug 7, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | - | -1.87% | 50 |
| Aug 6, 2025 | 14.78 | 14.94 | 14.78 | 14.94 | - | 0.54% | 50 |
| Aug 5, 2025 | 14.76 | 14.86 | 14.76 | 14.86 | - | 0.27% | 50 |
| Aug 4, 2025 | 14.68 | 14.82 | 14.68 | 14.82 | - | 0.82% | 50 |
| Aug 1, 2025 | 14.82 | 14.82 | 14.70 | 14.70 | - | -0.94% | 50 |
| Jul 31, 2025 | 14.84 | 15.12 | 14.84 | 14.84 | - | -1.20% | - |
| Jul 30, 2025 | 14.92 | 15.02 | 14.92 | 15.02 | - | 1.35% | - |
| Jul 29, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | - | -7.03% | 50 |
| Jul 28, 2025 | 14.70 | 15.94 | 14.70 | 15.94 | - | 8.88% | 50 |
| Jul 25, 2025 | 14.74 | 14.92 | 14.64 | 14.64 | - | -0.68% | 210 |
| Jul 24, 2025 | 14.66 | 14.74 | 14.66 | 14.74 | - | 5.89% | - |
| Jul 23, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | - | 0.43% | 500 |
| Jul 22, 2025 | 13.76 | 13.86 | 13.76 | 13.86 | - | 0.43% | 500 |
| Jul 21, 2025 | 13.72 | 13.80 | 13.60 | 13.80 | - | 2.22% | 500 |
| Jul 18, 2025 | 13.80 | 13.98 | 13.50 | 13.50 | - | -0.30% | 500 |
| Jul 17, 2025 | 13.64 | 13.64 | 13.06 | 13.54 | - | -7.77% | 100 |
| Jul 16, 2025 | 13.68 | 14.68 | 13.68 | 14.68 | - | 5.61% | 6 |
| Jul 15, 2025 | 13.72 | 13.90 | 13.72 | 13.90 | - | 1.76% | 90 |
| Jul 14, 2025 | 13.70 | 13.70 | 13.64 | 13.66 | - | -1.01% | 20 |
| Jul 11, 2025 | 13.86 | 13.86 | 13.80 | 13.80 | - | 2.37% | 20 |
| Jul 10, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | - | -1.32% | 20 |
| Jul 9, 2025 | 13.32 | 13.66 | 13.32 | 13.66 | - | 2.55% | 20 |
| Jul 8, 2025 | 13.34 | 13.34 | 13.32 | 13.32 | - | 1.22% | 100 |
| Jul 7, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | - | - | 100 |
| Jul 4, 2025 | 13.00 | 13.16 | 13.00 | 13.16 | - | 2.33% | 100 |
| Jul 3, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | - | - | 100 |
| Jul 2, 2025 | 12.88 | 12.88 | 12.86 | 12.86 | - | -0.31% | - |