Alerus Financial Corporation (FRA:5QD)
Germany · Delayed Price · Currency is EUR 19.10
+0.80 (4.37%)
At close: Jan 2, 2026
Alerus Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jan 8, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 3.03% | 15 |
| Jan 7, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Jan 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.68% | - |
| Jan 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Jan 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 4.37% | - |
| Dec 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Dec 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Dec 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.62 | -2.08% | - |
| Dec 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.02 | -1.54% | - |
| Dec 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | -0.51% | - |
| Dec 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.41 | -1.51% | - |
| Dec 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | 1.53% | - |
| Dec 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.41 | -1.51% | - |
| Dec 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | 0.51% | - |
| Dec 12, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | 1.54% | - |
| Dec 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.32 | 1.56% | - |
| Dec 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.02 | 2.67% | - |
| Dec 9, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.52 | -1.06% | 23 |
| Dec 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | -1.05% | - |
| Dec 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.92 | 1.60% | - |
| Dec 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.62 | 1.62% | - |
| Dec 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | -0.54% | - |
| Dec 2, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | 2.20% | - |
| Dec 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.03 | -2.67% | - |
| Nov 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.52 | 0.54% | - |
| Nov 27, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | -1.59% | - |
| Nov 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | 2.72% | - |
| Nov 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.23 | -2.65% | - |
| Nov 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | 3.85% | - |
| Nov 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.03 | -2.67% | - |
| Nov 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.52 | 3.89% | - |
| Nov 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | - | - |
| Nov 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | 3.45% | - |
| Nov 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | 2.35% | - |
| Nov 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | -1.16% | - |
| Nov 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | -1.71% | - |
| Nov 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.33 | 2.94% | - |
| Nov 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | 0.59% | - |
| Nov 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.74 | 0.60% | - |
| Nov 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.64 | -1.18% | - |
| Nov 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | 1.80% | - |
| Nov 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.54 | - | - |
| Nov 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.54 | -0.60% | - |
| Nov 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.64 | -1.18% | - |
| Oct 31, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | 3.03% | - |
| Oct 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | -2.94% | - |
| Oct 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | - | - |
| Oct 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | -2.30% | - |
| Oct 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | 3.57% | - |