Alumil Aluminium Industry S.A. (FRA:A3A)
Germany · Delayed Price · Currency is EUR 5.10
+0.08 (1.59%)
At close: Jan 30, 2026
Alumil Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | -1.57% | - |
| Jan 15, 2026 | 5.26 | 5.26 | 5.10 | 5.10 | 5.10 | -3.04% | - |
| Jan 14, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -0.38% | - |
| Jan 13, 2026 | 5.32 | 5.32 | 5.28 | 5.28 | 5.28 | -0.75% | - |
| Jan 12, 2026 | 5.24 | 5.32 | 5.24 | 5.32 | 5.32 | 1.53% | - |
| Jan 9, 2026 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 0.77% | - |
| Jan 8, 2026 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | -0.76% | - |
| Jan 7, 2026 | 5.18 | 5.38 | 5.18 | 5.24 | 5.24 | 1.16% | 200 |
| Jan 6, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jan 5, 2026 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 0.78% | - |
| Jan 2, 2026 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 4.47% | - |
| Dec 30, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Dec 29, 2025 | 4.98 | 5.20 | 4.94 | 4.94 | 4.94 | -0.80% | 900 |
| Dec 23, 2025 | 4.85 | 4.98 | 4.85 | 4.98 | 4.98 | 2.68% | - |
| Dec 22, 2025 | 4.92 | 4.92 | 4.85 | 4.85 | 4.85 | -1.42% | - |
| Dec 19, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Dec 18, 2025 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 2.49% | - |
| Dec 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Dec 16, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Dec 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 218 |
| Dec 12, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Dec 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Dec 10, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Dec 9, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Dec 8, 2025 | 4.87 | 4.87 | 4.82 | 4.82 | 4.82 | -1.03% | - |
| Dec 5, 2025 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | -0.61% | - |
| Dec 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 3, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Dec 2, 2025 | 4.83 | 4.94 | 4.83 | 4.94 | 4.94 | 2.28% | - |
| Dec 1, 2025 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | -0.21% | - |
| Nov 28, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Nov 27, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Nov 26, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 0.21% | - |
| Nov 25, 2025 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | -0.61% | - |
| Nov 24, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | - |
| Nov 21, 2025 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Nov 20, 2025 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 0.82% | 218 |
| Nov 19, 2025 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | 1.24% | - |
| Nov 18, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Nov 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |