Alexandria Group Oyj (FRA:3ZL)
Germany · Delayed Price · Currency is EUR 11.05
+0.05 (0.45%)
Last updated: Jun 4, 2026, 8:04 AM CET
FRA:3ZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1.38% | - |
| Jun 2, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | - |
| Jun 1, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| May 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| May 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | - |
| May 27, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.46% | - |
| May 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| May 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| May 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.39% | - |
| May 21, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.88% | - |
| May 20, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | - |
| May 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| May 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6.28% | - |
| May 15, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| May 14, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| May 13, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -5.05% | - |
| May 12, 2026 | 10.15 | 10.90 | 10.15 | 10.90 | 10.90 | 6.34% | 18 |
| May 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 3.33% | - |
| May 8, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.20% | - |
| May 7, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.40% | - |
| May 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| May 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | - |
| May 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% | - |
| Apr 30, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.81% | - |
| Apr 29, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.01% | - |
| Apr 28, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.02% | - |
| Apr 27, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.01% | - |
| Apr 24, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.02% | - |
| Apr 23, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | - |
| Apr 22, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | - |
| Apr 21, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | - |
| Apr 20, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.41% | - |
| Apr 17, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - | - |
| Apr 16, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.62% | - |
| Apr 15, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.05% | - |
| Apr 14, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -5.81% | - |
| Apr 13, 2026 | 9.58 | 10.15 | 9.58 | 10.15 | 10.15 | 5.73% | 1 |
| Apr 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.62% | - |
| Apr 9, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.90% | - |
| Apr 8, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -3.46% | - |
| Apr 7, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.66% | - |
| Apr 2, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.41% | - |
| Apr 1, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.41% | - |
| Mar 31, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 3.65% | - |
| Mar 30, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.43% | - |
| Mar 27, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.68% | - |
| Mar 26, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.71% | - |
| Mar 25, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.64% | - |
| Mar 24, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -2.08% | - |
| Mar 23, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.43% | - |