Alkermes plc (FRA:8AK)
Germany · Delayed Price · Currency is EUR 24.40
+0.40 (1.67%)
At close: Nov 24, 2025
Alkermes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Nov 13, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -6.94% | - |
| Nov 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Nov 11, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Nov 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | - |
| Nov 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Nov 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Nov 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Nov 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Nov 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Oct 31, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Oct 30, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 2.29% | - |
| Oct 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Oct 28, 2025 | 25.00 | 26.80 | 25.00 | 26.80 | 26.80 | 6.35% | 154 |
| Oct 27, 2025 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Oct 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Oct 23, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 8.20% | - |
| Oct 22, 2025 | 26.60 | 26.60 | 24.40 | 24.40 | 24.40 | -12.23% | - |
| Oct 21, 2025 | 26.20 | 27.80 | 26.20 | 27.80 | 27.80 | 5.30% | 500 |
| Oct 20, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 2.33% | 200 |
| Oct 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.15% | - |
| Oct 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 15, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Oct 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Oct 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Oct 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Oct 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Oct 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Oct 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 2, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 4.80% | - |
| Oct 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Sep 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Sep 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Sep 26, 2025 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 2.59% | - |
| Sep 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Sep 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Sep 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |