Alexandria Group Oyj (FRA:3ZL)
Germany · Delayed Price · Currency is EUR 11.80
-0.85 (-6.72%)
Last updated: Oct 23, 2026, 3:03 PM CEST
FRA:3ZL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | -6.72% | 300 |
| Oct 22, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% | - |
| Oct 21, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.40% | - |
| Oct 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Oct 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.18% | - |
| Oct 16, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.59% | - |
| Oct 15, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -4.20% | - |
| Oct 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.13% | - |
| Oct 13, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 6.43% | - |
| Oct 12, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.05% | - |
| Oct 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Oct 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.79% | - |
| Oct 7, 2026 | 11.90 | 12.55 | 11.90 | 12.55 | 12.55 | 7.26% | 400 |
| Oct 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -5.26% | - |
| Oct 5, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.49% | 318 |
| Oct 2, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Oct 1, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -4.37% | - |
| Sep 30, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 0.80% | 484 |
| Sep 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Sep 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.81% | - |
| Sep 25, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.19% | - |
| Sep 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% | - |
| Sep 22, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.95% | - |
| Sep 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Sep 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.35% | - |
| Sep 17, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | -2.82% | 289 |
| Sep 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.05% | - |
| Sep 15, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 3.24% | - |
| Sep 14, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 13.90 | - | - |
| Sep 11, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 13.90 | -0.35% | - |
| Sep 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.95 | - | - |
| Sep 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.95 | -1.38% | - |
| Sep 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.14 | 1.05% | - |
| Sep 7, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.00 | 0.35% | - |
| Sep 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.95 | 1.78% | - |
| Sep 3, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.70 | -0.71% | - |
| Sep 2, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 13.80 | 1.80% | - |
| Sep 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.56 | -0.71% | - |
| Aug 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.66 | -4.76% | - |
| Aug 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.34 | - | 400 |
| Aug 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.34 | - | - |
| Aug 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.34 | - | - |
| Aug 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.34 | - | - |
| Aug 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.34 | - | - |
| Aug 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.34 | - | - |
| Aug 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.34 | -6.07% | - |
| Aug 19, 2026 | 15.10 | 15.65 | 15.10 | 15.65 | 15.27 | 3.99% | 300 |
| Aug 18, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 14.68 | 0.67% | - |
| Aug 17, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.58 | -3.55% | - |