Altus Group Limited (FRA:53U)
Germany · Delayed Price · Currency is EUR 34.00
-0.20 (-0.58%)
At close: Jan 9, 2026
Altus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Jan 8, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Jan 7, 2026 | 34.60 | 34.80 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Jan 6, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 0.58% | - |
| Jan 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jan 2, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Dec 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.71 | - | - |
| Dec 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.71 | 1.75% | - |
| Dec 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.11 | 0.59% | - |
| Dec 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.91 | 0.59% | - |
| Dec 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.71 | 0.60% | - |
| Dec 18, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.51 | - | - |
| Dec 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.51 | 0.60% | - |
| Dec 16, 2025 | 33.20 | 33.40 | 33.20 | 33.40 | 33.31 | -0.60% | - |
| Dec 15, 2025 | 33.40 | 33.60 | 33.40 | 33.60 | 33.51 | -1.75% | - |
| Dec 12, 2025 | 34.00 | 34.20 | 34.00 | 34.20 | 34.11 | 0.59% | - |
| Dec 11, 2025 | 34.40 | 34.60 | 34.00 | 34.00 | 33.91 | -1.73% | - |
| Dec 10, 2025 | 34.20 | 34.60 | 34.20 | 34.60 | 34.51 | 1.76% | - |
| Dec 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.91 | - | - |
| Dec 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.91 | - | - |
| Dec 5, 2025 | 33.60 | 34.00 | 33.60 | 34.00 | 33.91 | 1.19% | - |
| Dec 4, 2025 | 33.40 | 33.60 | 33.40 | 33.60 | 33.51 | - | - |
| Dec 3, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.51 | 0.60% | - |
| Dec 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.31 | -1.18% | - |
| Dec 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.71 | 1.20% | - |
| Nov 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.31 | - | - |
| Nov 27, 2025 | 32.80 | 33.40 | 32.80 | 33.40 | 33.31 | 1.21% | - |
| Nov 26, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 32.91 | 0.61% | - |
| Nov 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.71 | - | - |
| Nov 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.71 | -1.80% | - |
| Nov 21, 2025 | 31.80 | 33.40 | 31.80 | 33.40 | 33.31 | 6.37% | - |
| Nov 20, 2025 | 30.40 | 31.40 | 30.40 | 31.40 | 31.32 | 3.97% | 100 |
| Nov 19, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.12 | - | - |
| Nov 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.12 | - | - |
| Nov 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.12 | - | - |
| Nov 14, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.12 | -0.66% | - |
| Nov 13, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | 30.32 | -0.65% | - |
| Nov 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.52 | 4.08% | - |
| Nov 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.32 | 0.68% | - |
| Nov 10, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.12 | -9.88% | - |
| Nov 7, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.31 | -3.57% | - |
| Nov 6, 2025 | 34.20 | 34.20 | 33.60 | 33.60 | 33.51 | -2.33% | - |
| Nov 5, 2025 | 34.40 | 34.60 | 34.40 | 34.40 | 34.31 | -0.58% | - |
| Nov 4, 2025 | 34.80 | 35.00 | 34.60 | 34.60 | 34.51 | -1.70% | - |
| Nov 3, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.11 | 1.73% | - |
| Oct 31, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.51 | -0.57% | - |
| Oct 30, 2025 | 35.20 | 35.20 | 34.80 | 34.80 | 34.71 | -2.25% | - |
| Oct 29, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.50 | 0.56% | - |
| Oct 28, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.31 | -0.56% | - |
| Oct 27, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.50 | 0.56% | - |