Alexandria Group Oyj (FRA:3ZL)
Germany · Delayed Price · Currency is EUR 9.38
-0.10 (-1.05%)
Last updated: Oct 24, 2025, 8:02 AM CET
Alexandria Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.71% | - |
| Oct 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.86% | - |
| Oct 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.53% | - |
| Oct 17, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.82% | - |
| Oct 16, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.22% | - |
| Oct 15, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.61% | - |
| Oct 14, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 4.71% | - |
| Oct 13, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.52% | - |
| Oct 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.65% | - |
| Oct 9, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 2.43% | - |
| Oct 8, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.74% | - |
| Oct 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.65% | - |
| Oct 6, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -5.89% | - |
| Oct 3, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 5.81% | - |
| Oct 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.48% | - |
| Oct 1, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.85% | - |
| Sep 30, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.89% | - |
| Sep 29, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -3.44% | - |
| Sep 26, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.69% | - |
| Sep 25, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | - |
| Sep 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.61% | - |
| Sep 23, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.58% | - |
| Sep 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.35% | - |
| Sep 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.46% | - |
| Sep 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% | - |
| Sep 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.49% | - |
| Sep 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.91% | - |
| Sep 15, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.46 | 3.33% | - |
| Sep 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.12 | 1.45% | - |
| Sep 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 9.97 | - | - |
| Sep 10, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 9.97 | 0.49% | - |
| Sep 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.93 | - | - |
| Sep 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.93 | - | - |
| Sep 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.93 | 0.98% | - |
| Sep 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.83 | 2.62% | - |
| Sep 3, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.58 | -0.40% | - |
| Sep 2, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.62 | 1.01% | - |
| Sep 1, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.52 | - | - |
| Aug 29, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.52 | -3.61% | - |
| Aug 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.88 | -0.49% | - |
| Aug 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.93 | 1.98% | - |
| Aug 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.73 | - | - |
| Aug 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.73 | -4.27% | - |
| Aug 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.17 | -3.65% | - |
| Aug 21, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.55 | 3.30% | - |
| Aug 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.21 | 2.42% | - |
| Aug 19, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 9.97 | 5.83% | - |
| Aug 18, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.42 | -0.61% | - |
| Aug 15, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.48 | 1.03% | - |
| Aug 14, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.39 | 0.62% | - |