Alerus Financial Corporation (FRA:5QD)
Germany · Delayed Price · Currency is EUR 28.20
0.00 (0.00%)
At close: Aug 26, 2026
FRA:5QD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Aug 25, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Aug 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Aug 21, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Aug 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Aug 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Aug 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Aug 17, 2026 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | -2.05% | 120 |
| Aug 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Aug 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Aug 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Aug 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Aug 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Aug 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Aug 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Aug 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Aug 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Aug 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Jul 31, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Jul 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jul 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Jul 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Jul 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Jul 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.48% | - |
| Jul 22, 2026 | 28.00 | 28.00 | 26.80 | 26.80 | 26.80 | -5.63% | 500 |
| Jul 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | 100 |
| Jul 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Jul 17, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | 4.35% | 600 |
| Jul 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Jul 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Jul 14, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 2.96% | 120 |
| Jul 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Jul 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Jul 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Jul 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Jul 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Jul 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Jul 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jul 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Jul 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jun 30, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jun 29, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Jun 26, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | -2.23% | 171 |
| Jun 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.21 | 2.24% | - |
| Jun 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.61 | 5.51% | - |
| Jun 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.22 | -1.55% | - |
| Jun 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.62 | 0.78% | - |
| Jun 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.42 | -1.54% | - |
| Jun 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.82 | 2.36% | - |