Alta Equipment Group Inc. (FRA:4ZL)
Germany · Delayed Price · Currency is EUR 5.45
-0.05 (-0.91%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:4ZL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jul 16, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Jul 15, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Jul 14, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 3.51% | - |
| Jul 13, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 5.56% | - |
| Jul 10, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 9, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 4.85% | - |
| Jul 8, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -7.21% | - |
| Jul 7, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 4.72% | - |
| Jul 6, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 4.95% | - |
| Jul 3, 2026 | 5.35 | 5.35 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Jul 2, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Jul 1, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Jun 30, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -9.45% | - |
| Jun 29, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Jun 26, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | 4.84% | - |
| Jun 25, 2026 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jun 24, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -3.91% | - |
| Jun 23, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Jun 22, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 5.60% | - |
| Jun 19, 2026 | 6.60 | 6.60 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jun 18, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Jun 17, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Jun 16, 2026 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Jun 15, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| Jun 12, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | 4.55% | - |
| Jun 11, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Jun 10, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 9, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 8, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -6.03% | - |
| Jun 5, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 11.54% | - |
| Jun 4, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Jun 3, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| 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% | - |