Alumil Aluminium Industry S.A. (FRA:A3A)
Germany · Delayed Price · Currency is EUR 5.87
+0.06 (1.03%)
At close: Jun 26, 2026
FRA:A3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.95 | 5.95 | 5.87 | 5.87 | 5.87 | 1.03% | 10 |
| Jun 25, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.53% | - |
| Jun 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 5.17% | - |
| Jun 23, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| Jun 22, 2026 | 5.40 | 5.61 | 5.40 | 5.61 | 5.61 | 2.19% | - |
| Jun 19, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Jun 18, 2026 | 5.40 | 5.49 | 5.40 | 5.49 | 5.49 | - | - |
| Jun 17, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.36% | - |
| Jun 16, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | - |
| Jun 15, 2026 | 5.64 | 5.64 | 5.51 | 5.51 | 5.51 | -1.25% | - |
| Jun 12, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.72% | - |
| Jun 11, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -4.65% | - |
| Jun 10, 2026 | 5.82 | 5.82 | 5.81 | 5.81 | 5.81 | -0.17% | 100 |
| Jun 9, 2026 | 5.72 | 5.82 | 5.72 | 5.82 | 5.82 | 1.75% | - |
| Jun 8, 2026 | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | 1.06% | - |
| Jun 5, 2026 | 5.62 | 5.66 | 5.62 | 5.66 | 5.66 | 0.71% | - |
| Jun 4, 2026 | 5.76 | 5.76 | 5.62 | 5.62 | 5.62 | -2.43% | - |
| Jun 3, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Jun 2, 2026 | 5.94 | 5.94 | 5.76 | 5.76 | 5.76 | -3.03% | - |
| Jun 1, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| May 29, 2026 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | 0.68% | - |
| May 28, 2026 | 5.74 | 5.90 | 5.74 | 5.90 | 5.90 | 2.79% | - |
| May 27, 2026 | 5.79 | 5.79 | 5.74 | 5.74 | 5.74 | -0.86% | - |
| May 26, 2026 | 5.87 | 5.87 | 5.79 | 5.79 | 5.79 | -1.36% | - |
| May 25, 2026 | 5.72 | 5.87 | 5.72 | 5.87 | 5.87 | 2.62% | - |
| May 22, 2026 | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | 1.06% | 20 |
| May 21, 2026 | 5.63 | 5.66 | 5.63 | 5.66 | 5.66 | 0.53% | - |
| May 20, 2026 | 5.67 | 5.67 | 5.63 | 5.63 | 5.63 | -0.35% | - |
| May 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 18, 2026 | 5.93 | 5.93 | 5.65 | 5.65 | 5.65 | -4.72% | - |
| May 15, 2026 | 5.99 | 5.99 | 5.93 | 5.93 | 5.93 | 1.37% | - |
| May 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.17% | - |
| May 13, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.50% | - |
| May 12, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| May 11, 2026 | 5.96 | 5.99 | 5.96 | 5.99 | 5.99 | 0.50% | - |
| May 8, 2026 | 6.08 | 6.08 | 5.96 | 5.96 | 5.96 | -5.10% | - |
| May 7, 2026 | 5.94 | 6.28 | 5.94 | 6.28 | 6.28 | 8.28% | 350 |
| May 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| May 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| May 4, 2026 | 5.74 | 5.80 | 5.74 | 5.80 | 5.80 | 1.05% | - |
| Apr 30, 2026 | 5.94 | 5.94 | 5.74 | 5.74 | 5.74 | -2.71% | - |
| Apr 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 28, 2026 | 6.06 | 6.06 | 5.90 | 5.90 | 5.90 | -2.64% | - |
| Apr 27, 2026 | 5.93 | 6.06 | 5.93 | 6.06 | 6.06 | 2.89% | - |
| Apr 24, 2026 | 5.89 | 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% | - |