Alta Equipment Group Inc. (FRA:4ZL)
Germany · Delayed Price · Currency is EUR 4.400
-0.240 (-5.17%)
At close: Mar 27, 2026
FRA:4ZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.68 | 4.68 | 4.40 | 4.40 | 4.40 | -5.17% | - |
| Mar 26, 2026 | 4.74 | 4.74 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Mar 25, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -2.14% | - |
| Mar 24, 2026 | 4.72 | 4.72 | 4.64 | 4.68 | 4.68 | -1.68% | - |
| Mar 23, 2026 | 4.54 | 4.76 | 4.50 | 4.76 | 4.76 | 5.78% | - |
| Mar 20, 2026 | 4.74 | 4.74 | 4.50 | 4.50 | 4.50 | -5.86% | - |
| Mar 19, 2026 | 5.00 | 5.00 | 4.78 | 4.78 | 4.78 | -5.35% | - |
| Mar 18, 2026 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 17, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Mar 16, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | 6.28% | - |
| Mar 13, 2026 | 5.25 | 5.25 | 4.94 | 4.94 | 4.94 | -5.00% | - |
| Mar 12, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Mar 11, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -7.02% | - |
| Mar 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 7.55% | - |
| Mar 9, 2026 | 5.65 | 5.65 | 5.30 | 5.30 | 5.30 | -8.62% | - |
| Mar 6, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Mar 5, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Mar 4, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Mar 3, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | 11.50% | - |
| Mar 2, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | 6.60% | - |
| Feb 27, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Feb 26, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Feb 25, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 24, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Feb 23, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Feb 20, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 19, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Feb 18, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Feb 17, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 5.77% | - |
| Feb 16, 2026 | 5.55 | 5.55 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Feb 13, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -5.26% | - |
| Feb 12, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Feb 11, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -4.96% | - |
| Feb 10, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Feb 9, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | 8.11% | - |
| Feb 6, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Feb 5, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Feb 4, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | - | - |
| Feb 3, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | - |
| Feb 2, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| 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% | - |