Alexandria Group Oyj (FRA:3ZL)
Germany · Delayed Price · Currency is EUR 13.85
-0.25 (-1.77%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:3ZL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | - | -1.77% | - |
| Jul 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.35% | - |
| Jul 16, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.43% | - |
| Jul 15, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -2.11% | - |
| Jul 14, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 5.17% | - |
| Jul 13, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 4.23% | - |
| Jul 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.39% | - |
| Jul 9, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.89% | - |
| Jul 8, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.38% | - |
| Jul 7, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.15% | - |
| Jul 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jul 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.93% | - |
| Jul 2, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -2.63% | - |
| Jul 1, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.92% | - |
| Jun 30, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 2.35% | - |
| Jun 29, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -4.14% | - |
| Jun 26, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 1.14% | 299 |
| Jun 25, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 3.54% | - |
| Jun 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.01% | - |
| Jun 23, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 4.18% | - |
| Jun 22, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Jun 19, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Jun 18, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -4.78% | - |
| Jun 17, 2026 | 11.90 | 12.55 | 11.90 | 12.55 | 12.55 | 5.02% | 170 |
| Jun 16, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 3.46% | - |
| Jun 15, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Jun 12, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 4.52% | - |
| Jun 11, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -1.34% | - |
| Jun 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | - |
| Jun 9, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | - |
| Jun 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 5.16% | - |
| Jun 5, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -3.62% | - |
| Jun 4, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | - |
| Jun 3, 2026 | 11.00 | 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 |