Alma Media Oyj (FRA:A4M)
Germany · Delayed Price · Currency is EUR 13.45
0.00 (0.00%)
Last updated: Jul 20, 2026, 8:01 AM CET
FRA:A4M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | - | 3.46% | - |
| Jul 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Jul 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jul 15, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jul 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.56% | - |
| Jul 13, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 4.20% | - |
| Jul 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.68% | - |
| Jul 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.64% | - |
| Jul 8, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.75% | - |
| Jul 7, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2.30% | - |
| Jul 6, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% | - |
| Jul 3, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -0.76% | - |
| Jul 2, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Jul 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jun 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.14% | - |
| Jun 26, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.15% | - |
| Jun 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.39% | - |
| Jun 24, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -4.43% | - |
| Jun 23, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 2.26% | - |
| Jun 22, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jun 19, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.38% | - |
| Jun 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jun 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jun 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Jun 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Jun 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Jun 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.89% | - |
| Jun 10, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.75% | - |
| Jun 9, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.84% | - |
| Jun 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.09% | - |
| Jun 5, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.36% | - |
| Jun 4, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | - |
| Jun 3, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.36% | - |
| Jun 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.10% | - |
| Jun 1, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 2.63% | - |
| May 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| May 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| May 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.86% | - |
| May 26, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 4.26% | - |
| May 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| May 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.17% | - |
| May 21, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 2.80% | - |
| May 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| May 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| May 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% | - |
| May 15, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| May 14, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.79% | - |
| May 13, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.78% | - |
| May 12, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% | - |