Alzinova AB (publ) (FRA:78D)
Germany · Delayed Price · Currency is EUR 0.1098
+0.0018 (1.67%)
At close: Nov 26, 2025
Alzinova AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.81% | - |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.46% | - |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.67% | - |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.57% | - |
| Nov 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.46% | - |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.27% | - |
| Nov 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.37% | - |
| Nov 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -12.13% | - |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.26% | - |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.83% | - |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 39.07% | - |
| Nov 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.97% | - |
| Nov 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.04% | - |
| Nov 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.51% | - |
| Nov 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.16% | - |
| Nov 7, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.00% | - |
| Nov 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.29% | 10,000 |
| Nov 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.77% | - |
| Nov 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.05% | - |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.12% | - |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.19% | - |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.43% | - |
| Oct 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.89% | - |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 27, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 34.43% | - |
| Oct 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -16.61% | - |
| Oct 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.66% | - |
| Oct 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.05% | 20,000 |
| Oct 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -19.69% | - |
| Oct 20, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 26.97% | 1,500 |
| Oct 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -32.27% | - |
| Oct 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.13% | 13,000 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13% | 920 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.45% | - |
| Oct 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.58% | 10,000 |
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.21% | - |
| Oct 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -26.11% | - |
| Oct 8, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -2.17% | 1,600 |
| Oct 7, 2025 | 0.20 | 0.25 | 0.17 | 0.18 | 0.18 | -3.16% | 205,500 |
| Oct 6, 2025 | 0.07 | 0.23 | 0.07 | 0.19 | 0.19 | 166.48% | 60,420 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | - |
| Oct 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.51% | - |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.33% | - |
| Sep 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.47% | - |
| Sep 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 10.96% | - |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.75% | - |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.27% | - |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.41% | - |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.40% | - |