Alumil Aluminium Industry S.A. (FRA:A3A)
Germany · Delayed Price · Currency is EUR 5.24
+0.04 (0.77%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:A3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.13 | 5.24 | 5.13 | 5.24 | 5.24 | 0.77% | 1,000 |
| Oct 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.57% | 1,000 |
| Oct 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Oct 19, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.38% | - |
| Oct 16, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | - |
| Oct 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.38% | - |
| Oct 14, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.38% | - |
| Oct 13, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Oct 12, 2026 | 5.37 | 5.37 | 5.24 | 5.24 | 5.24 | -1.13% | - |
| Oct 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.57% | - |
| Oct 8, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.09% | - |
| Oct 7, 2026 | 5.36 | 5.50 | 5.36 | 5.50 | 5.50 | -2.65% | 1,300 |
| Oct 6, 2026 | 5.44 | 5.65 | 5.44 | 5.65 | 5.65 | 3.86% | 200 |
| Oct 5, 2026 | 5.43 | 5.69 | 5.43 | 5.44 | 5.44 | -1.81% | 200 |
| Oct 2, 2026 | 5.43 | 5.54 | 5.43 | 5.54 | 5.54 | -3.32% | - |
| Oct 1, 2026 | 5.52 | 5.73 | 5.52 | 5.73 | 5.73 | 1.60% | 200 |
| Sep 30, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Sep 29, 2026 | 5.70 | 5.91 | 5.64 | 5.64 | 5.64 | -1.05% | 599 |
| Sep 28, 2026 | 5.83 | 5.89 | 5.70 | 5.70 | 5.70 | -5.00% | 320 |
| Sep 25, 2026 | 5.89 | 6.00 | 5.89 | 6.00 | 6.00 | - | - |
| Sep 24, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | - |
| Sep 23, 2026 | 5.68 | 6.00 | 5.68 | 5.90 | 5.90 | 2.08% | 200 |
| Sep 22, 2026 | 5.66 | 5.88 | 5.66 | 5.78 | 5.78 | 2.12% | 1,031 |
| Sep 21, 2026 | 5.28 | 5.66 | 5.28 | 5.66 | 5.66 | 7.20% | 1,585 |
| Sep 18, 2026 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | 0.19% | - |
| Sep 17, 2026 | 5.40 | 5.40 | 5.27 | 5.27 | 5.27 | -2.41% | - |
| Sep 16, 2026 | 5.44 | 5.71 | 5.40 | 5.40 | 5.40 | -3.57% | 600 |
| Sep 15, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | - |
| Sep 14, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Sep 11, 2026 | 5.62 | 5.65 | 5.62 | 5.65 | 5.65 | 0.53% | - |
| Sep 10, 2026 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | -0.35% | - |
| Sep 9, 2026 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | -0.35% | - |
| Sep 8, 2026 | 5.62 | 5.66 | 5.62 | 5.66 | 5.66 | 0.71% | - |
| Sep 7, 2026 | 5.55 | 5.62 | 5.55 | 5.62 | 5.62 | 1.26% | - |
| Sep 4, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 0.73% | - |
| Sep 3, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.54% | - |
| Sep 2, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.07% | - |
| Sep 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 31, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | - |
| Aug 28, 2026 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | -0.72% | - |
| Aug 27, 2026 | 5.68 | 5.68 | 5.59 | 5.59 | 5.59 | -0.71% | - |
| Aug 26, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.26% | - |
| Aug 25, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.59% | - |
| Aug 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 21, 2026 | 5.62 | 5.65 | 5.62 | 5.65 | 5.65 | 0.89% | - |
| Aug 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.06% | - |
| Aug 19, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.18% | - |
| Aug 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 17, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 5 |