Alkermes plc (FRA:8AK)
Germany · Delayed Price · Currency is EUR 28.60
+0.36 (1.27%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:8AK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | - | -0.07% | - |
| Apr 22, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.88% | - |
| Apr 21, 2026 | 28.71 | 28.71 | 28.51 | 28.51 | 28.51 | -4.36% | 80 |
| Apr 20, 2026 | 28.81 | 29.81 | 28.81 | 29.81 | 29.81 | 5.15% | 80 |
| Apr 17, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 2.09% | - |
| Apr 16, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -1.87% | - |
| Apr 15, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.14% | - |
| Apr 14, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 1.04% | - |
| Apr 13, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -7.38% | - |
| Apr 10, 2026 | 29.44 | 30.20 | 29.44 | 30.20 | 30.20 | 2.72% | 100 |
| Apr 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.91% | - |
| Apr 8, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -1.99% | - |
| Apr 7, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.52% | - |
| Apr 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Apr 1, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 16.15% | - |
| Mar 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Mar 30, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | - | - |
| Mar 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| Mar 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.20% | - |
| Mar 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Mar 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Mar 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Mar 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Mar 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Mar 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Mar 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Mar 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Mar 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Mar 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Mar 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Mar 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Mar 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Mar 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Mar 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Mar 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | 91 |
| Mar 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Feb 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Feb 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Feb 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Feb 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Feb 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Feb 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Feb 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Feb 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Feb 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Feb 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Feb 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -5.48% | - |
| Feb 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Feb 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |