ALT5 Sigma Corporation (FRA:5AR1)
Germany · Delayed Price · Currency is EUR 1.510
+0.010 (0.67%)
At close: Nov 28, 2025
ALT5 Sigma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | 0.67% | 400 |
| Nov 27, 2025 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Nov 26, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 9.93% | - |
| Nov 25, 2025 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Nov 24, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Nov 21, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 4.48% | - |
| Nov 20, 2025 | 1.57 | 1.57 | 1.34 | 1.34 | 1.34 | -9.46% | - |
| Nov 19, 2025 | 1.61 | 1.61 | 1.48 | 1.48 | 1.48 | -4.52% | - |
| Nov 18, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | 4.03% | - |
| Nov 17, 2025 | 1.58 | 1.64 | 1.49 | 1.49 | 1.49 | -2.61% | 300 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Nov 13, 2025 | 1.85 | 1.88 | 1.55 | 1.55 | 1.55 | -15.76% | 500 |
| Nov 12, 2025 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 8.24% | - |
| Nov 11, 2025 | 1.93 | 1.93 | 1.70 | 1.70 | 1.70 | -9.57% | - |
| Nov 10, 2025 | 1.97 | 1.97 | 1.88 | 1.88 | 1.88 | 8.05% | 1,600 |
| Nov 7, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 9.43% | 1,000 |
| Nov 6, 2025 | 1.75 | 1.82 | 1.59 | 1.59 | 1.59 | -11.17% | 600 |
| Nov 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.28% | - |
| Nov 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.31% | - |
| Nov 3, 2025 | 2.10 | 2.10 | 1.81 | 1.81 | 1.81 | -12.98% | - |
| Oct 31, 2025 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 10.64% | - |
| Oct 30, 2025 | 2.04 | 2.04 | 1.88 | 1.88 | 1.88 | -4.08% | - |
| Oct 29, 2025 | 2.32 | 2.32 | 1.96 | 1.96 | 1.96 | -10.09% | - |
| Oct 28, 2025 | 1.91 | 2.18 | 1.91 | 2.18 | 2.18 | 18.48% | - |
| Oct 27, 2025 | 1.91 | 2.00 | 1.84 | 1.84 | 1.84 | 2.79% | 5,000 |
| Oct 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.29% | - |
| Oct 23, 2025 | 1.57 | 1.71 | 1.57 | 1.70 | 1.70 | 11.84% | 3,200 |
| Oct 22, 2025 | 1.69 | 1.69 | 1.52 | 1.52 | 1.52 | -8.43% | - |
| Oct 21, 2025 | 1.82 | 1.86 | 1.66 | 1.66 | 1.66 | -5.14% | 600 |
| Oct 20, 2025 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 10.76% | 300 |
| Oct 17, 2025 | 1.81 | 1.87 | 1.58 | 1.58 | 1.58 | -10.73% | 600 |
| Oct 16, 2025 | 2.04 | 2.04 | 1.77 | 1.77 | 1.77 | -10.61% | - |
| Oct 15, 2025 | 2.08 | 2.08 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Oct 14, 2025 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 0.99% | - |
| Oct 13, 2025 | 2.12 | 2.12 | 2.02 | 2.02 | 2.02 | -8.18% | - |
| Oct 10, 2025 | 2.46 | 2.46 | 2.20 | 2.20 | 2.20 | -8.33% | - |
| Oct 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.45% | - |
| Oct 8, 2025 | 2.38 | 2.54 | 2.32 | 2.32 | 2.32 | 0.87% | 180 |
| Oct 7, 2025 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Oct 6, 2025 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | 2.56% | - |
| Oct 3, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | 2.63% | - |
| Oct 2, 2025 | 2.22 | 2.28 | 2.20 | 2.28 | 2.28 | 6.54% | 1,000 |
| Oct 1, 2025 | 2.24 | 2.24 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Sep 30, 2025 | 2.38 | 2.38 | 2.16 | 2.20 | 2.20 | -5.98% | 1,100 |
| Sep 29, 2025 | 2.72 | 2.72 | 2.34 | 2.34 | 2.34 | -7.87% | - |
| Sep 26, 2025 | 2.56 | 2.62 | 2.54 | 2.54 | 2.54 | -0.78% | 100 |
| Sep 25, 2025 | 2.86 | 2.86 | 2.56 | 2.56 | 2.56 | -19.50% | 1,800 |
| Sep 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Sep 23, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 22, 2025 | 3.32 | 3.32 | 3.12 | 3.12 | 3.12 | -3.11% | - |