Alumil Aluminium Industry S.A. (FRA:A3A)
Germany · Delayed Price · Currency is EUR 5.63
+0.07 (1.26%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:A3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Aug 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Aug 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.36% | - |
| Aug 12, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.54% | - |
| Aug 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 10, 2026 | 5.63 | 5.63 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.53% | - |
| Aug 6, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Aug 5, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Aug 4, 2026 | 5.51 | 5.68 | 5.51 | 5.68 | 5.68 | 5.58% | - |
| Aug 3, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -3.58% | - |
| Jul 31, 2026 | 5.38 | 5.58 | 5.38 | 5.58 | 5.58 | 3.33% | 143 |
| Jul 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Jul 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.55% | 2 |
| Jul 28, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4.98% | - |
| Jul 27, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | - |
| Jul 24, 2026 | 5.31 | 5.31 | 5.22 | 5.22 | 5.22 | -1.32% | - |
| Jul 23, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -3.29% | - |
| Jul 22, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.37% | - |
| Jul 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| 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 | - | - |