Alta Equipment Group Inc. (FRA:4ZL)
Germany · Delayed Price · Currency is EUR 5.15
-0.15 (-2.83%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:4ZL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | - | -0.94% | - |
| 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% | - |
| Aug 14, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -9.09% | - |
| Aug 13, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Aug 12, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | 4.88% | - |
| Aug 11, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Aug 10, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 7.63% | - |
| Aug 7, 2026 | 6.30 | 6.30 | 5.90 | 5.90 | 5.90 | -6.35% | - |
| Aug 6, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Aug 5, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 6.67% | - |
| Aug 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.19% | - |
| Aug 3, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 8.65% | - |
| Jul 31, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Jul 30, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -6.42% | - |
| Jul 29, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 28, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Jul 27, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Jul 24, 2026 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 23, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Jul 22, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jul 21, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Jul 20, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| 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% | - |