Alta Equipment Group Inc. (FRA:4ZL)
Germany · Delayed Price · Currency is EUR 5.60
+0.20 (3.70%)
At close: Jan 30, 2026
Alta Equipment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Jan 29, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 28, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Jan 27, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Jan 26, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 23, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Jan 22, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| Jan 21, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -5.66% | - |
| Jan 20, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Jan 19, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Jan 16, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Jan 15, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Jan 14, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | 3.96% | - |
| Jan 13, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | 4.77% | - |
| Jan 12, 2026 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Jan 9, 2026 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | 7.08% | - |
| Jan 8, 2026 | 4.66 | 4.68 | 4.52 | 4.52 | 4.52 | -1.74% | - |
| Jan 7, 2026 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | 3.60% | - |
| Jan 6, 2026 | 4.58 | 4.58 | 4.44 | 4.44 | 4.44 | 7.77% | - |
| Jan 5, 2026 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | 7.29% | - |
| Jan 2, 2026 | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | -3.52% | - |
| Dec 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.19% | - |
| Dec 29, 2025 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Dec 23, 2025 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Dec 22, 2025 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Dec 19, 2025 | 4.22 | 4.24 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Dec 18, 2025 | 4.22 | 4.24 | 4.14 | 4.14 | 4.14 | -4.17% | - |
| Dec 17, 2025 | 4.46 | 4.46 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Dec 16, 2025 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -5.75% | - |
| Dec 15, 2025 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | - | - |
| Dec 12, 2025 | 4.62 | 4.64 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Dec 11, 2025 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | 6.64% | - |
| Dec 10, 2025 | 4.36 | 4.36 | 4.22 | 4.22 | 4.22 | 1.93% | - |
| Dec 9, 2025 | 4.26 | 4.26 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Dec 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Dec 5, 2025 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | - | - |
| Dec 4, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | 4.57% | - |
| Dec 3, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | - | - |
| Dec 2, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -2.96% | - |
| Dec 1, 2025 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Nov 28, 2025 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | 4.08% | - |
| Nov 27, 2025 | 4.16 | 4.16 | 3.92 | 3.92 | 3.92 | -4.39% | - |
| Nov 26, 2025 | 4.14 | 4.16 | 4.10 | 4.10 | 4.10 | 7.33% | - |
| Nov 25, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| Nov 24, 2025 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | 6.21% | - |
| Nov 21, 2025 | 3.58 | 3.60 | 3.54 | 3.54 | 3.54 | -7.33% | - |
| Nov 20, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 3.80% | - |
| Nov 19, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Nov 18, 2025 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -5.67% | - |
| Nov 17, 2025 | 3.94 | 3.96 | 3.88 | 3.88 | 3.88 | -3.96% | - |