Alight, Inc. (FRA:A9L0)
Germany · Delayed Price · Currency is EUR 1.715
-0.079 (-4.40%)
At close: Dec 19, 2025
Alight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.40% | - |
| Dec 18, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.79% | - |
| Dec 17, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 2.89% | 1,446 |
| Dec 16, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.86% | - |
| Dec 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.06% | - |
| Dec 12, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 200 |
| Dec 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | - |
| Dec 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.61% | - |
| Dec 9, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 4.55% | 4,845 |
| Dec 8, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -5.44% | - |
| Dec 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.40% | - |
| Dec 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.51% | - |
| Dec 3, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.74% | - |
| Dec 2, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 4.26% | - |
| Dec 1, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.80% | - |
| Nov 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | -0.10% | - |
| Nov 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | -3.00% | - |
| Nov 26, 2025 | 1.94 | 2.06 | 1.94 | 2.06 | 2.03 | 12.66% | 1,000 |
| Nov 25, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | 7.07% | - |
| Nov 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | 1.60% | - |
| Nov 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | -2.66% | - |
| Nov 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | -0.57% | - |
| Nov 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | -4.61% | - |
| Nov 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | -6.70% | - |
| Nov 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.92 | -0.61% | - |
| Nov 14, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.93 | -0.46% | 430 |
| Nov 13, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.94 | 1.33% | - |
| Nov 12, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.92 | 0.41% | 1,000 |
| Nov 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | -3.96% | - |
| Nov 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | -1.37% | 240 |
| Nov 7, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.01 | -5.53% | - |
| Nov 6, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.13 | -7.97% | - |
| Nov 4, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.32 | -4.46% | - |
| Nov 3, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.43 | 0.90% | - |
| Oct 31, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.40 | 0.08% | - |
| Oct 30, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.40 | -6.86% | - |
| Oct 29, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.58 | 0.77% | - |
| Oct 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | -3.20% | - |
| Oct 27, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.64 | 1.59% | - |
| Oct 24, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.60 | 1.38% | - |
| Oct 23, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.57 | -0.84% | - |
| Oct 22, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.59 | 2.73% | - |
| Oct 21, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.52 | -0.85% | - |
| Oct 20, 2025 | 2.53 | 2.59 | 2.53 | 2.59 | 2.54 | 2.95% | 400 |
| Oct 17, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.47 | -1.57% | - |
| Oct 16, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.51 | -3.33% | - |
| Oct 15, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.59 | 0.23% | - |
| Oct 14, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.59 | -0.15% | - |
| Oct 13, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.59 | 1.46% | - |
| Oct 10, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.56 | -4.48% | 200 |