Alimak Group AB (publ) (FRA:2GP)
Germany · Delayed Price · Currency is EUR 11.34
+0.02 (0.18%)
Last updated: Jul 28, 2026, 9:18 AM CET
FRA:2GP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.98% | - |
| Jul 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.36% | - |
| Jul 23, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.28% | - |
| Jul 22, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.18% | - |
| Jul 21, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.80% | - |
| Jul 20, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.09% | - |
| Jul 17, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 5.56% | - |
| Jul 16, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.56% | - |
| Jul 15, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 2.19% | - |
| Jul 14, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.90% | - |
| Jul 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.71% | - |
| Jul 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.61% | - |
| Jul 9, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -3.15% | - |
| Jul 8, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -3.24% | - |
| Jul 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jul 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jul 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Jul 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.33% | - |
| Jul 1, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.94% | - |
| Jun 30, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.14% | - |
| Jun 29, 2026 | 10.60 | 10.60 | 10.52 | 10.52 | 10.52 | -0.57% | - |
| Jun 26, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.75% | - |
| Jun 25, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 4.10% | - |
| Jun 24, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% | - |
| Jun 23, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.58% | - |
| Jun 22, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.15% | - |
| Jun 19, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.77% | - |
| Jun 18, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -3.00% | - |
| Jun 17, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 4.50% | - |
| Jun 16, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.35% | - |
| Jun 15, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 3.19% | - |
| Jun 12, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 3.08% | - |
| Jun 11, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -3.37% | - |
| Jun 10, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% | - |
| Jun 9, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 3.07% | - |
| Jun 8, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -3.56% | - |
| Jun 5, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 3.58% | - |
| Jun 4, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.51% | - |
| Jun 3, 2026 | 9.92 | 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% | - |