Altus Group Limited (FRA:53U)
Germany · Delayed Price · Currency is EUR 33.80
+0.40 (1.20%)
Last updated: Dec 1, 2025, 8:07 AM CET
Altus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | - | 1.20% | - |
| Nov 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Nov 27, 2025 | 32.80 | 33.40 | 32.80 | 33.40 | 33.40 | 1.21% | - |
| Nov 26, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 0.61% | - |
| Nov 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Nov 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Nov 21, 2025 | 31.80 | 33.40 | 31.80 | 33.40 | 33.40 | 6.37% | - |
| Nov 20, 2025 | 30.40 | 31.40 | 30.40 | 31.40 | 31.40 | 3.97% | 100 |
| Nov 19, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Nov 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Nov 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Nov 14, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Nov 13, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Nov 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.08% | - |
| Nov 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Nov 10, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | -9.88% | - |
| Nov 7, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Nov 6, 2025 | 34.20 | 34.20 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Nov 5, 2025 | 34.40 | 34.60 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Nov 4, 2025 | 34.80 | 35.00 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Nov 3, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Oct 31, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Oct 30, 2025 | 35.20 | 35.20 | 34.80 | 34.80 | 34.80 | -2.25% | - |
| Oct 29, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | 0.56% | - |
| Oct 28, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Oct 27, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 0.56% | - |
| Oct 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Oct 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 22, 2025 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | 2.34% | - |
| Oct 21, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Oct 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Oct 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Oct 16, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Oct 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Oct 14, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Oct 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.72% | - |
| Oct 10, 2025 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | -0.54% | - |
| Oct 9, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Oct 8, 2025 | 37.20 | 37.60 | 37.20 | 37.40 | 37.40 | - | - |
| Oct 7, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Oct 6, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.17% | - |
| Oct 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Oct 2, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 2.23% | - |
| Oct 1, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Sep 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Sep 29, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | - | - |
| Sep 26, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.31 | - | - |
| Sep 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.31 | -0.56% | - |
| Sep 24, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.51 | - | - |
| Sep 23, 2025 | 36.00 | 36.00 | 35.60 | 35.60 | 35.51 | 0.56% | - |