Alta Equipment Group Inc. (FRA:4ZL)
Germany · Delayed Price · Currency is EUR 5.50
-0.10 (-1.79%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:4ZL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Oct 22, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 6.67% | - |
| Oct 21, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 20, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Oct 16, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Oct 15, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -7.83% | - |
| Oct 14, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 4.55% | - |
| Oct 13, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 12, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 9, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Oct 8, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Oct 7, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 4.46% | - |
| Oct 6, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 5, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Oct 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.71% | - |
| Oct 1, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 8.47% | - |
| Sep 30, 2026 | 5.20 | 5.20 | 4.84 | 4.84 | 4.84 | -3.20% | - |
| Sep 29, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -5.66% | - |
| Sep 28, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 6.43% | - |
| Sep 25, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Sep 24, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Sep 23, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Sep 22, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 21, 2026 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 18, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | 4.67% | - |
| Sep 17, 2026 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | - | - |
| Sep 16, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Sep 15, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Sep 14, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | 2.89% | - |
| Sep 11, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -2.81% | - |
| Sep 10, 2026 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Sep 9, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 8, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 7, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 7.74% | - |
| Sep 4, 2026 | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | -4.02% | - |
| Sep 3, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | 3.75% | - |
| Sep 2, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Sep 1, 2026 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Aug 31, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Aug 28, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Aug 27, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 26, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Aug 25, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Aug 24, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Aug 21, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Aug 20, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Aug 19, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -5.08% | - |
| Aug 18, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Aug 17, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | 1.67% | - |