ALT5 Sigma Corporation (FRA:5AR1)
Germany · Delayed Price · Currency is EUR 1.640
-0.030 (-1.80%)
At close: Jan 30, 2026
ALT5 Sigma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 7.00% | - |
| Jan 15, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | 4.17% | 300 |
| Jan 14, 2026 | 1.58 | 1.92 | 1.58 | 1.92 | 1.92 | 30.61% | 6,329 |
| Jan 13, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 14.84% | 600 |
| Jan 12, 2026 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Jan 9, 2026 | 1.38 | 1.46 | 1.25 | 1.25 | 1.25 | -6.02% | 1,750 |
| Jan 8, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 14.66% | - |
| Jan 7, 2026 | 1.32 | 1.32 | 1.16 | 1.16 | 1.16 | -5.69% | - |
| Jan 6, 2026 | 1.35 | 1.35 | 1.23 | 1.23 | 1.23 | 3.36% | 190 |
| Jan 5, 2026 | 1.04 | 1.19 | 1.04 | 1.19 | 1.19 | 29.35% | - |
| Jan 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.12% | - |
| Dec 30, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 8.29% | - |
| Dec 29, 2025 | 1.01 | 1.05 | 0.91 | 0.91 | 0.91 | 2.26% | 200 |
| Dec 23, 2025 | 1.02 | 1.02 | 0.89 | 0.89 | 0.89 | -4.84% | - |
| Dec 22, 2025 | 1.12 | 1.12 | 0.93 | 0.93 | 0.93 | -9.71% | - |
| Dec 19, 2025 | 1.12 | 1.12 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Dec 18, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 6.25% | - |
| Dec 17, 2025 | 1.11 | 1.11 | 0.96 | 0.96 | 0.96 | -5.88% | - |
| Dec 16, 2025 | 1.15 | 1.15 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Dec 15, 2025 | 1.25 | 1.25 | 1.05 | 1.05 | 1.05 | -9.48% | - |
| Dec 12, 2025 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -4.13% | - |
| Dec 11, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Dec 10, 2025 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Dec 9, 2025 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 11.82% | - |
| Dec 8, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Dec 5, 2025 | 1.35 | 1.35 | 1.15 | 1.15 | 1.15 | -14.81% | - |
| Dec 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.47% | - |
| Dec 3, 2025 | 1.31 | 1.36 | 1.28 | 1.28 | 1.28 | -3.03% | 800 |
| Dec 2, 2025 | 1.44 | 1.44 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Dec 1, 2025 | 1.49 | 1.49 | 1.35 | 1.35 | 1.35 | -10.60% | - |
| 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 |