Alumil Aluminium Industry S.A. (FRA:A3A)
Germany · Delayed Price · Currency is EUR 5.89
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:A3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | - | - | - |
| Apr 23, 2026 | 5.87 | 6.02 | 5.87 | 5.89 | 5.89 | 0.34% | 5 |
| Apr 22, 2026 | 5.92 | 5.92 | 5.87 | 5.87 | 5.87 | -0.84% | - |
| Apr 21, 2026 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | -1.33% | - |
| Apr 20, 2026 | 6.13 | 6.33 | 6.00 | 6.00 | 6.00 | -2.12% | 100 |
| Apr 17, 2026 | 6.10 | 6.13 | 6.10 | 6.13 | 6.13 | 0.49% | - |
| Apr 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Apr 15, 2026 | 6.03 | 6.10 | 6.03 | 6.10 | 6.10 | 1.16% | - |
| Apr 14, 2026 | 5.78 | 6.03 | 5.78 | 6.03 | 6.03 | 4.33% | - |
| Apr 13, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Apr 10, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Apr 9, 2026 | 5.86 | 5.86 | 5.78 | 5.78 | 5.78 | -1.37% | - |
| Apr 8, 2026 | 5.52 | 5.86 | 5.52 | 5.86 | 5.86 | 6.16% | - |
| Apr 7, 2026 | 5.58 | 5.58 | 5.52 | 5.52 | 5.52 | -1.08% | - |
| Apr 2, 2026 | 5.64 | 5.64 | 5.58 | 5.58 | 5.58 | -1.06% | - |
| Apr 1, 2026 | 5.38 | 5.64 | 5.38 | 5.64 | 5.64 | 4.83% | 200 |
| Mar 31, 2026 | 5.12 | 5.38 | 5.12 | 5.38 | 5.38 | 5.08% | - |
| Mar 30, 2026 | 5.12 | 5.26 | 5.12 | 5.12 | 5.12 | -0.39% | 200 |
| 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% | - |