Alma Media Oyj (FRA:A4M)
Germany · Delayed Price · Currency is EUR 13.40
+0.10 (0.75%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:A4M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | 6 |
| Oct 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Oct 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 20, 2026 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | -3.65% | - |
| Oct 19, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 3.79% | 6 |
| Oct 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.38% | - |
| Oct 15, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.77% | - |
| Oct 14, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% | - |
| Oct 13, 2026 | 12.85 | 13.10 | 12.85 | 13.10 | 13.10 | 2.75% | - |
| Oct 12, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Oct 9, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.78% | - |
| Oct 8, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | - |
| Oct 7, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.77% | - |
| Oct 6, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.15% | - |
| Oct 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Oct 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Oct 1, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Sep 30, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.37% | - |
| Sep 29, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Sep 28, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Sep 25, 2026 | 13.35 | 13.45 | 13.35 | 13.45 | 13.45 | 0.37% | - |
| Sep 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.55% | - |
| Sep 23, 2026 | 13.55 | 13.75 | 13.55 | 13.75 | 13.75 | 1.48% | - |
| Sep 22, 2026 | 13.50 | 13.55 | 13.50 | 13.55 | 13.55 | 1.50% | - |
| Sep 21, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.11% | - |
| Sep 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Sep 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Sep 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Sep 15, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.13% | - |
| Sep 14, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.49% | - |
| Sep 11, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.47% | - |
| Sep 10, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | - |
| Sep 9, 2026 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | - | - |
| Sep 8, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 2.25% | - |
| Sep 7, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.38% | - |
| Sep 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Sep 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.10% | - |
| Sep 2, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.37% | - |
| Sep 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.37% | - |
| Aug 31, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.73% | - |
| Aug 28, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Aug 27, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.72% | - |
| Aug 26, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| Aug 25, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.42% | - |
| Aug 24, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.08% | - |
| Aug 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Aug 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.08% | - |
| Aug 19, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.07% | - |
| Aug 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.75% | - |
| Aug 17, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.04% | - |