Alamo Group Inc. (FRA:AL3)
Germany · Delayed Price · Currency is EUR 146.00
+2.00 (1.39%)
Last updated: Dec 22, 2025, 8:24 AM CET
Alamo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | - | 1.39% | - |
| Dec 19, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | - |
| Dec 18, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.33% | - |
| Dec 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1.35% | - |
| Dec 16, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Dec 15, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.76% | - |
| Dec 12, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 4.32% | - |
| Dec 11, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | - |
| Dec 10, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Dec 9, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -1.44% | 10 |
| Dec 8, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.42% | - |
| Dec 5, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Dec 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | - |
| Dec 3, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Dec 2, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| Dec 1, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Nov 28, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Nov 27, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16% | - |
| Nov 26, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.21% | - |
| Nov 25, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Nov 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| Nov 21, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Nov 20, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Nov 19, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.47% | - |
| Nov 18, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Nov 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | - |
| Nov 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Nov 13, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.43% | - |
| Nov 12, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Nov 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.10% | - |
| Nov 10, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -3.38% | - |
| Nov 7, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Nov 6, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1.34% | - |
| Nov 5, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| Nov 4, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.32% | - |
| Nov 3, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| Oct 31, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.31% | - |
| Oct 30, 2025 | 152.00 | 153.00 | 148.00 | 153.00 | 153.00 | -0.65% | 46 |
| Oct 29, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Oct 28, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.50% | - |
| Oct 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Oct 24, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Oct 23, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.27% | - |
| Oct 22, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.29% | - |
| Oct 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | - |
| Oct 20, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Oct 17, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Oct 16, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Oct 15, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Oct 14, 2025 | 153.00 | 154.00 | 153.00 | 154.00 | 153.74 | -1.28% | 10 |