Alamo Group Inc. (FRA:AL3)
Germany · Delayed Price · Currency is EUR 158.00
+1.00 (0.64%)
At close: Jan 30, 2026
Alamo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | - |
| Jan 29, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | - |
| Jan 28, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Jan 27, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| Jan 26, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.86% | - |
| Jan 23, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | - |
| Jan 22, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 2.53% | - |
| Jan 21, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | - |
| Jan 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Jan 19, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| Jan 16, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.24% | - |
| Jan 15, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.71 | 1.26% | - |
| Jan 14, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.71 | -3.05% | - |
| Jan 13, 2026 | 158.00 | 164.00 | 158.00 | 164.00 | 163.70 | 0.61% | 37 |
| Jan 12, 2026 | 156.00 | 163.00 | 156.00 | 163.00 | 162.70 | 3.82% | 13 |
| Jan 9, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.71 | 3.29% | - |
| Jan 8, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.72 | -0.65% | - |
| Jan 7, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.72 | - | - |
| Jan 6, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.72 | 6.99% | - |
| Jan 5, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.74 | 1.42% | - |
| Jan 2, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.74 | -2.08% | - |
| Dec 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.74 | -0.69% | - |
| Dec 29, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.74 | 0.69% | 5 |
| Dec 23, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.74 | -1.37% | - |
| Dec 22, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.73 | 1.39% | - |
| Dec 19, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.74 | -0.69% | - |
| Dec 18, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.74 | -3.33% | - |
| Dec 17, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.73 | 1.35% | - |
| Dec 16, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.73 | -0.67% | - |
| Dec 15, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.73 | 2.76% | - |
| Dec 12, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.74 | 4.32% | - |
| Dec 11, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.75 | 1.46% | - |
| Dec 10, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.75 | - | - |
| Dec 9, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 136.75 | -1.44% | 10 |
| Dec 8, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.75 | -1.42% | - |
| Dec 5, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.74 | 1.44% | - |
| Dec 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.75 | 1.46% | - |
| Dec 3, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.75 | -0.72% | - |
| Dec 2, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.75 | 2.22% | - |
| Dec 1, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.75 | -0.74% | - |
| Nov 28, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.75 | - | - |
| Nov 27, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.75 | -2.16% | - |
| Nov 26, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.75 | 2.21% | - |
| Nov 25, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.75 | -1.45% | - |
| Nov 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.75 | 2.22% | - |
| Nov 21, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.75 | -2.17% | - |
| Nov 20, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.75 | - | - |
| Nov 19, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.75 | 1.47% | - |
| Nov 18, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.75 | -1.45% | - |
| Nov 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.75 | -1.43% | - |