Alumil Aluminium Industry S.A. (FRA:A3A)
Germany · Delayed Price · Currency is EUR 6.46
0.00 (0.00%)
Last updated: Feb 20, 2026, 9:37 PM CET
Alumil Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |