Alumil Aluminium Industry S.A. (FRA:A3A)
Germany · Delayed Price · Currency is EUR 5.45
0.00 (0.00%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:A3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | -0.37% | - |
| Jul 17, 2026 | 5.44 | 5.47 | 5.44 | 5.47 | 5.47 | -0.73% | - |
| Jul 16, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.78% | - |
| Jul 15, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.88% | - |
| Jul 14, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jul 13, 2026 | 5.59 | 5.66 | 5.59 | 5.66 | 5.66 | 1.25% | - |
| Jul 10, 2026 | 5.62 | 5.62 | 5.59 | 5.59 | 5.59 | 0.18% | - |
| Jul 9, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.54% | - |
| Jul 8, 2026 | 5.78 | 5.78 | 5.58 | 5.58 | 5.55 | -3.29% | - |
| Jul 7, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | -0.69% | - |
| Jul 6, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.78 | - | - |
| Jul 3, 2026 | 5.80 | 5.81 | 5.80 | 5.81 | 5.78 | 1.57% | - |
| Jul 2, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.69 | 0.70% | - |
| Jul 1, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.65 | -2.41% | - |
| Jun 30, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | - | - |
| Jun 29, 2026 | 5.87 | 5.87 | 5.82 | 5.82 | 5.79 | -0.85% | - |
| Jun 26, 2026 | 5.95 | 5.95 | 5.87 | 5.87 | 5.84 | 1.03% | 10 |
| Jun 25, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.78 | -1.53% | - |
| Jun 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | 5.17% | - |
| Jun 23, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.58 | - | - |
| Jun 22, 2026 | 5.40 | 5.61 | 5.40 | 5.61 | 5.58 | 2.19% | - |
| Jun 19, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.46 | - | - |
| Jun 18, 2026 | 5.40 | 5.49 | 5.40 | 5.49 | 5.46 | - | - |
| Jun 17, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.46 | -0.36% | - |
| Jun 16, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.48 | - | - |
| Jun 15, 2026 | 5.64 | 5.64 | 5.51 | 5.51 | 5.48 | -1.25% | - |
| Jun 12, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.55 | 0.72% | - |
| Jun 11, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.51 | -4.65% | - |
| Jun 10, 2026 | 5.82 | 5.82 | 5.81 | 5.81 | 5.78 | -0.17% | 100 |
| Jun 9, 2026 | 5.72 | 5.82 | 5.72 | 5.82 | 5.79 | 1.75% | - |
| Jun 8, 2026 | 5.66 | 5.72 | 5.66 | 5.72 | 5.69 | 1.06% | - |
| Jun 5, 2026 | 5.62 | 5.66 | 5.62 | 5.66 | 5.63 | 0.71% | - |
| Jun 4, 2026 | 5.76 | 5.76 | 5.62 | 5.62 | 5.59 | -2.43% | - |
| Jun 3, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | - | - |
| Jun 2, 2026 | 5.94 | 5.94 | 5.76 | 5.76 | 5.73 | -3.03% | - |
| Jun 1, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.91 | - | - |
| May 29, 2026 | 5.90 | 5.94 | 5.90 | 5.94 | 5.91 | 0.68% | - |
| May 28, 2026 | 5.74 | 5.90 | 5.74 | 5.90 | 5.87 | 2.79% | - |
| May 27, 2026 | 5.79 | 5.79 | 5.74 | 5.74 | 5.71 | -0.86% | - |
| May 26, 2026 | 5.87 | 5.87 | 5.79 | 5.79 | 5.76 | -1.36% | - |
| May 25, 2026 | 5.72 | 5.87 | 5.72 | 5.87 | 5.84 | 2.62% | - |
| May 22, 2026 | 5.66 | 5.72 | 5.66 | 5.72 | 5.69 | 1.06% | 20 |
| May 21, 2026 | 5.63 | 5.66 | 5.63 | 5.66 | 5.63 | 0.53% | - |
| May 20, 2026 | 5.67 | 5.67 | 5.63 | 5.63 | 5.60 | -0.35% | - |
| May 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | - | - |
| May 18, 2026 | 5.93 | 5.93 | 5.65 | 5.65 | 5.62 | -4.72% | - |
| May 15, 2026 | 5.99 | 5.99 | 5.93 | 5.93 | 5.90 | 1.37% | - |
| May 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | 0.17% | - |
| May 13, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | -2.50% | - |
| May 12, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.96 | - | - |