Alta Equipment Group Inc. (FRA:4ZL)
Germany · Delayed Price · Currency is EUR 5.40
+0.05 (0.93%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:4ZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Jun 1, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| May 29, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| May 28, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 9.76% | - |
| May 27, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | 7.89% | - |
| May 26, 2026 | 4.66 | 4.66 | 4.56 | 4.56 | 4.56 | 5.07% | - |
| May 25, 2026 | 4.64 | 4.66 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| May 22, 2026 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | -1.82% | - |
| May 21, 2026 | 4.66 | 4.68 | 4.40 | 4.40 | 4.40 | -7.95% | - |
| May 20, 2026 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | -11.48% | - |
| May 19, 2026 | 5.50 | 5.55 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| May 18, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| May 15, 2026 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| May 14, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| May 13, 2026 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| May 12, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -11.02% | - |
| May 11, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| May 8, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -12.32% | - |
| May 7, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| May 6, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 3.85% | - |
| May 5, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| May 4, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | 6.40% | - |
| Apr 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -7.41% | - |
| Apr 29, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Apr 28, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | 8.13% | - |
| Apr 27, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Apr 24, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | 4.39% | - |
| Apr 23, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Apr 22, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Apr 21, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Apr 20, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | 8.49% | - |
| Apr 17, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 16, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Apr 15, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Apr 14, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 13, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 3.41% | - |
| Apr 10, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | 3.75% | - |
| Apr 9, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | 5.73% | - |
| Apr 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Apr 7, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | 3.65% | - |
| Apr 2, 2026 | 4.44 | 4.46 | 4.38 | 4.38 | 4.38 | -3.10% | - |
| Apr 1, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | 1.80% | - |
| Mar 31, 2026 | 4.52 | 4.54 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Mar 30, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 1.36% | - |
| 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% | - |