ALT5 Sigma Corporation (FRA:5AR1)
Germany · Delayed Price · Currency is EUR 1.110
+0.060 (5.71%)
At close: Mar 27, 2026
FRA:5AR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.71% | - |
| Mar 26, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Mar 25, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | 3.88% | - |
| Mar 24, 2026 | 1.13 | 1.13 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Mar 23, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Mar 20, 2026 | 1.20 | 1.20 | 1.08 | 1.08 | 1.08 | -6.09% | - |
| Mar 19, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | 3.60% | - |
| Mar 18, 2026 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Mar 17, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | 5.56% | - |
| Mar 16, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | 4.85% | - |
| Mar 13, 2026 | 1.14 | 1.14 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Mar 12, 2026 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Mar 11, 2026 | 1.18 | 1.18 | 1.09 | 1.09 | 1.09 | -1.80% | 100 |
| Mar 10, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Mar 9, 2026 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Mar 6, 2026 | 1.21 | 1.21 | 1.09 | 1.09 | 1.09 | -5.22% | - |
| Mar 5, 2026 | 1.30 | 1.30 | 1.15 | 1.15 | 1.15 | -8.73% | - |
| Mar 4, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 8.62% | - |
| Mar 3, 2026 | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -6.45% | - |
| Mar 2, 2026 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 13.76% | - |
| Feb 27, 2026 | 1.18 | 1.18 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Feb 26, 2026 | 1.26 | 1.26 | 1.10 | 1.10 | 1.10 | -6.78% | - |
| Feb 25, 2026 | 1.06 | 1.25 | 1.06 | 1.18 | 1.18 | 25.53% | 1,400 |
| Feb 24, 2026 | 1.09 | 1.09 | 0.94 | 0.94 | 0.94 | -7.84% | - |
| Feb 23, 2026 | 1.19 | 1.19 | 1.02 | 1.02 | 1.02 | -9.73% | - |
| Feb 20, 2026 | 1.27 | 1.27 | 1.13 | 1.13 | 1.13 | -5.83% | - |
| Feb 19, 2026 | 1.26 | 1.26 | 1.17 | 1.20 | 1.20 | 3.45% | 150 |
| Feb 18, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| Feb 17, 2026 | 1.24 | 1.24 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Feb 16, 2026 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Feb 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 8.33% | - |
| Feb 12, 2026 | 1.22 | 1.22 | 1.08 | 1.08 | 1.08 | -6.90% | - |
| Feb 11, 2026 | 1.37 | 1.37 | 1.16 | 1.16 | 1.16 | -10.77% | - |
| Feb 10, 2026 | 1.47 | 1.47 | 1.30 | 1.30 | 1.30 | -5.11% | - |
| Feb 9, 2026 | 1.62 | 1.62 | 1.37 | 1.37 | 1.37 | 2.24% | 100 |
| Feb 6, 2026 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 9.84% | - |
| Feb 5, 2026 | 1.45 | 1.45 | 1.22 | 1.22 | 1.22 | -31.84% | - |
| Feb 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 9.82% | - |
| Feb 3, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 3.82% | 400 |
| Feb 2, 2026 | 1.70 | 1.70 | 1.57 | 1.57 | 1.57 | -4.27% | 1,500 |
| Jan 30, 2026 | 1.79 | 1.79 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Jan 29, 2026 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | - | - |
| Jan 28, 2026 | 1.80 | 1.80 | 1.67 | 1.67 | 1.67 | -2.34% | - |
| Jan 27, 2026 | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | 6.21% | - |
| Jan 26, 2026 | 1.74 | 1.74 | 1.61 | 1.61 | 1.61 | -9.04% | - |
| Jan 23, 2026 | 1.95 | 1.95 | 1.76 | 1.77 | 1.77 | -6.84% | 300 |
| Jan 22, 2026 | 2.12 | 2.12 | 1.90 | 1.90 | 1.90 | -5.94% | 2,000 |
| Jan 21, 2026 | 2.06 | 2.14 | 2.02 | 2.02 | 2.02 | 1.00% | 400 |
| Jan 20, 2026 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Jan 19, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -1.87% | - |