Alkermes plc (FRA:8AK)
Germany · Delayed Price · Currency is EUR 27.60
+0.20 (0.73%)
Last updated: Jan 28, 2026, 8:12 AM CET
Alkermes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Jan 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Jan 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Jan 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Jan 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Jan 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Jan 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 7.52% | - |
| Jan 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Jan 20, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -1.50% | 16 |
| Jan 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jan 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Jan 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.88% | - |
| Jan 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Jan 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Jan 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Jan 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Jan 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jan 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Jan 6, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Jan 5, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Jan 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Dec 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Dec 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Dec 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Dec 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Dec 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Dec 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | 200 |
| Dec 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Dec 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Dec 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| Dec 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Dec 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Dec 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Dec 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Dec 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Dec 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Dec 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -4.62% | - |
| Nov 28, 2025 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 3.17% | 40 |
| Nov 27, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Nov 26, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Nov 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Nov 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Nov 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Nov 20, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Nov 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Nov 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Nov 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -6.82% | - |