Alma Media Oyj (FRA:A4M)
Germany · Delayed Price · Currency is EUR 12.75
-0.05 (-0.39%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:A4M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.77% | - |
| 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% | - |
| Mar 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.34 | -2.29% | - |
| Mar 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.63 | -1.50% | - |
| Mar 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.82 | -0.75% | - |
| Mar 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 12.91 | 1.90% | - |
| Mar 13, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 12.67 | -1.13% | - |
| Mar 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.82 | 2.31% | - |
| Mar 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.53 | 0.78% | - |
| Mar 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.43 | -0.39% | - |
| Mar 9, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.48 | -1.52% | - |
| Mar 6, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 12.67 | -0.75% | - |
| Mar 5, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 12.77 | -0.38% | - |
| Mar 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.82 | -2.56% | - |
| Mar 3, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.16 | -2.85% | - |
| Mar 2, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.54 | 0.36% | - |
| Feb 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.49 | -1.41% | - |
| Feb 26, 2026 | 13.85 | 14.20 | 13.85 | 14.20 | 13.69 | 5.97% | 100 |
| Feb 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 12.91 | - | - |
| Feb 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 12.91 | 4.28% | - |
| Feb 23, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.38 | -2.65% | - |
| Feb 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.72 | -0.38% | - |
| Feb 19, 2026 | 12.95 | 13.25 | 12.95 | 13.25 | 12.77 | 4.33% | 378 |
| Feb 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.24 | -0.78% | - |
| Feb 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.34 | 0.79% | - |
| Feb 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.24 | - | - |
| Feb 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.24 | -2.31% | - |
| Feb 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.53 | -2.26% | - |
| Feb 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 12.82 | 0.76% | - |