Alimak Group AB (publ) (FRA:2GP)
Germany · Delayed Price · Currency is EUR 9.92
+0.18 (1.85%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:2GP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | - | 1.85% | - |
| Jun 2, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.99% | - |
| Jun 1, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.99% | - |
| May 29, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.00% | - |
| May 28, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.50% | - |
| May 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.71% | - |
| May 26, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.78% | - |
| May 25, 2026 | 9.98 | 10.10 | 9.98 | 10.10 | 10.10 | 4.23% | - |
| May 22, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -2.12% | - |
| May 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.38% | - |
| May 20, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 2.22% | - |
| May 19, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.32% | - |
| May 18, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.94% | - |
| May 15, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.21% | - |
| May 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.64% | - |
| May 13, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.51% | - |
| May 12, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.41% | - |
| May 11, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.91% | - |
| May 8, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -2.38% | - |
| May 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 8.30% | - |
| May 6, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.33 | -2.43% | - |
| May 5, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.56 | 0.41% | - |
| May 4, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.52 | 0.20% | - |
| Apr 30, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.50 | -1.90% | - |
| Apr 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.68 | -5.12% | - |
| Apr 28, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.21 | -0.94% | - |
| Apr 27, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.30 | 0.38% | - |
| Apr 24, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.26 | -1.12% | - |
| Apr 23, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.38 | -0.19% | - |
| Apr 22, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.40 | 1.51% | - |
| Apr 21, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.25 | -1.67% | - |
| Apr 20, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.42 | 1.32% | - |
| Apr 17, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.28 | 1.92% | - |
| Apr 16, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.09 | 0.97% | - |
| Apr 15, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 9.99 | 0.78% | - |
| Apr 14, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 9.92 | 0.79% | - |
| Apr 13, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 9.84 | 1.20% | - |
| Apr 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.72 | -0.40% | - |
| Apr 9, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.76 | 5.55% | - |
| Apr 8, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.25 | -2.55% | - |
| Apr 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.49 | - | 500 |
| Apr 2, 2026 | 9.74 | 9.80 | 9.60 | 9.80 | 9.49 | -1.21% | 10,500 |
| Apr 1, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.61 | 4.53% | - |
| Mar 31, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.19 | -1.25% | - |
| Mar 30, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.31 | -2.34% | - |
| Mar 27, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.53 | 0.31% | - |
| Mar 26, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.50 | -1.51% | - |
| Mar 25, 2026 | 10.00 | 10.00 | 9.96 | 9.96 | 9.65 | 1.94% | - |
| Mar 24, 2026 | 9.62 | 9.77 | 9.62 | 9.77 | 9.46 | 1.35% | - |
| Mar 23, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.34 | -2.63% | - |