Alma Media Oyj (FRA:A4M)
Germany · Delayed Price · Currency is EUR 13.95
+0.25 (1.82%)
Last updated: Jun 2, 2026, 8:05 AM CET
FRA:A4M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.81% | - |
| May 8, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.81% | - |
| May 7, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% | - |
| May 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.75% | - |
| May 5, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 3.66% | - |
| May 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Apr 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.79% | - |
| Apr 29, 2026 | 12.55 | 12.80 | 12.55 | 12.55 | 12.55 | 3.72% | 400 |
| Apr 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.02% | - |
| Apr 27, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% | - |
| Apr 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Apr 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.18% | - |
| Apr 22, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2.41% | - |
| Apr 21, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% | - |
| Apr 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Apr 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | - |
| Apr 16, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% | - |
| Apr 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.40% | - |
| Apr 14, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -4.23% | - |
| Apr 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.45% | - |
| Apr 10, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 7.67% | - |
| Apr 9, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 12.77 | 1.92% | - |
| Apr 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.53 | 0.78% | - |
| Apr 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.43 | 2.79% | - |
| Apr 2, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.10 | 0.80% | - |
| Apr 1, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.00 | 1.22% | - |
| Mar 31, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.85 | -1.20% | - |
| Mar 30, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.00 | -3.49% | - |
| Mar 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.43 | 7.95% | - |
| Mar 26, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.52 | -0.42% | - |
| Mar 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.57 | -1.64% | - |
| Mar 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.76 | -0.81% | - |
| Mar 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.85 | -2.38% | - |
| Mar 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.14 | -1.56% | - |