ALT5 Sigma Corporation (FRA:5AR1)
Germany · Delayed Price · Currency is EUR 0.7452
-0.0532 (-6.66%)
Last updated: Apr 24, 2026, 8:02 AM CET
FRA:5AR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 12.92% | - |
| Apr 23, 2026 | 0.77 | 0.77 | 0.63 | 0.63 | 0.63 | -8.86% | - |
| Apr 22, 2026 | 0.76 | 0.76 | 0.69 | 0.69 | 0.69 | 8.69% | - |
| Apr 21, 2026 | 0.78 | 0.78 | 0.64 | 0.64 | 0.64 | -7.57% | - |
| Apr 20, 2026 | 0.81 | 0.81 | 0.69 | 0.69 | 0.69 | -9.02% | - |
| Apr 17, 2026 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | 3.69% | - |
| Apr 16, 2026 | 0.84 | 0.84 | 0.73 | 0.73 | 0.73 | -3.25% | - |
| Apr 15, 2026 | 0.74 | 0.80 | 0.74 | 0.76 | 0.76 | 16.28% | 2,500 |
| Apr 14, 2026 | 0.78 | 0.80 | 0.65 | 0.65 | 0.65 | -23.51% | 700 |
| Apr 13, 2026 | 0.77 | 0.85 | 0.77 | 0.85 | 0.85 | 16.06% | 2,500 |
| Apr 10, 2026 | 0.92 | 0.92 | 0.73 | 0.73 | 0.73 | -10.99% | 600 |
| Apr 9, 2026 | 0.93 | 0.93 | 0.82 | 0.82 | 0.82 | -2.47% | - |
| Apr 8, 2026 | 0.99 | 1.03 | 0.84 | 0.84 | 0.84 | -0.61% | 1,800 |
| Apr 7, 2026 | 0.97 | 0.97 | 0.85 | 0.85 | 0.85 | -4.65% | - |
| Apr 2, 2026 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -18.35% | 600 |
| Apr 1, 2026 | 0.94 | 1.09 | 0.94 | 1.09 | 1.09 | 27.49% | 1,400 |
| Mar 31, 2026 | 0.97 | 0.97 | 0.86 | 0.86 | 0.86 | -1.72% | - |
| Mar 30, 2026 | 1.03 | 1.03 | 0.87 | 0.87 | 0.87 | -21.62% | - |
| 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% | - |