Alerus Financial Corporation (FRA:5QD)
Germany · Delayed Price · Currency is EUR 20.20
+0.40 (2.02%)
At close: Jan 30, 2026
Alerus Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Jan 29, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Jan 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Jan 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Jan 26, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -6.19% | - |
| Jan 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jan 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | - |
| Jan 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Jan 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jan 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jan 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jan 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jan 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Jan 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| 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% | - |