Alumil Aluminium Industry S.A. (FRA:A3A)
Germany · Delayed Price · Currency is EUR 5.14
0.00 (0.00%)
At close: Mar 27, 2026
FRA:A3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Mar 26, 2026 | 5.24 | 5.24 | 5.14 | 5.14 | 5.14 | -1.91% | - |
| Mar 25, 2026 | 5.24 | 5.44 | 5.24 | 5.24 | 5.24 | - | 100 |
| Mar 24, 2026 | 5.48 | 5.58 | 5.24 | 5.24 | 5.24 | -4.38% | 16 |
| Mar 23, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 3.79% | 200 |
| Mar 20, 2026 | 5.32 | 5.32 | 5.28 | 5.28 | 5.28 | -0.75% | - |
| Mar 19, 2026 | 5.66 | 5.66 | 5.32 | 5.32 | 5.32 | -6.01% | - |
| Mar 18, 2026 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | -0.70% | - |
| Mar 17, 2026 | 5.78 | 5.78 | 5.70 | 5.70 | 5.70 | -1.38% | - |
| Mar 16, 2026 | 5.86 | 5.86 | 5.78 | 5.78 | 5.78 | -1.37% | - |
| Mar 13, 2026 | 5.90 | 5.90 | 5.86 | 5.86 | 5.86 | -0.68% | - |
| Mar 12, 2026 | 6.02 | 6.02 | 5.90 | 5.90 | 5.90 | -1.99% | 500 |
| Mar 11, 2026 | 5.84 | 6.02 | 5.84 | 6.02 | 6.02 | 3.44% | - |
| Mar 10, 2026 | 5.70 | 5.82 | 5.70 | 5.82 | 5.82 | 2.11% | - |
| Mar 9, 2026 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | 3.26% | 10 |
| Mar 6, 2026 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 0.36% | - |
| Mar 5, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Mar 4, 2026 | 5.28 | 5.70 | 5.28 | 5.70 | 5.70 | 7.95% | 791 |
| Mar 3, 2026 | 5.74 | 5.74 | 5.28 | 5.28 | 5.28 | -8.01% | - |
| Mar 2, 2026 | 6.20 | 6.20 | 5.74 | 5.74 | 5.74 | -7.42% | - |
| Feb 27, 2026 | 6.36 | 6.36 | 6.20 | 6.20 | 6.20 | -2.52% | - |
| Feb 26, 2026 | 6.24 | 6.36 | 6.24 | 6.36 | 6.36 | 1.92% | - |
| Feb 25, 2026 | 6.30 | 6.30 | 6.24 | 6.24 | 6.24 | -0.95% | - |
| Feb 24, 2026 | 6.46 | 6.46 | 6.30 | 6.30 | 6.30 | -2.48% | 15 |
| Feb 23, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Feb 20, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Feb 19, 2026 | 6.62 | 6.62 | 6.46 | 6.46 | 6.46 | -2.42% | - |
| Feb 18, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Feb 17, 2026 | 6.40 | 6.62 | 6.40 | 6.62 | 6.62 | 3.44% | - |
| Feb 16, 2026 | 6.20 | 6.48 | 6.20 | 6.40 | 6.40 | 3.23% | 1,250 |
| Feb 13, 2026 | 6.46 | 6.46 | 6.20 | 6.20 | 6.20 | -4.02% | - |
| Feb 12, 2026 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | 5.56% | - |
| Feb 11, 2026 | 6.12 | 6.22 | 6.06 | 6.12 | 6.12 | 6.25% | 1,950 |
| Feb 10, 2026 | 5.76 | 6.16 | 5.76 | 5.76 | 5.76 | 7.46% | 1,000 |
| Feb 9, 2026 | 5.46 | 5.46 | 5.36 | 5.36 | 5.36 | -3.60% | - |
| Feb 6, 2026 | 5.66 | 5.66 | 5.56 | 5.56 | 5.56 | -3.47% | - |
| Feb 5, 2026 | 5.86 | 5.86 | 5.76 | 5.76 | 5.76 | 4.73% | - |
| Feb 4, 2026 | 5.56 | 5.56 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 3, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 1.48% | - |
| Feb 2, 2026 | 5.54 | 5.54 | 5.42 | 5.42 | 5.42 | 6.27% | 633 |
| Jan 30, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 1.59% | 633 |
| Jan 29, 2026 | 4.70 | 5.02 | 4.70 | 5.02 | 5.02 | 4.58% | 225 |
| Jan 28, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -4.00% | - |
| Jan 27, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Jan 26, 2026 | 5.24 | 5.38 | 5.20 | 5.20 | 5.20 | -0.76% | 5 |
| Jan 23, 2026 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 0.77% | - |
| Jan 22, 2026 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | -0.38% | - |
| Jan 21, 2026 | 5.00 | 5.22 | 5.00 | 5.22 | 5.22 | 4.40% | - |
| Jan 20, 2026 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | -1.57% | - |
| Jan 19, 2026 | 5.02 | 5.08 | 5.02 | 5.08 | 5.08 | 1.20% | - |