Alamo Group Inc. (FRA:AL3)
Germany · Delayed Price · Currency is EUR 138.00
-1.00 (-0.72%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:AL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.42% | - |
| Jul 17, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Jul 16, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.50% | - |
| Jul 15, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.70 | - | - |
| Jul 14, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.70 | 1.45% | - |
| Jul 13, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.71 | -0.72% | - |
| Jul 10, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.70 | -0.71% | - |
| Jul 9, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.70 | -2.10% | - |
| Jul 8, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.70 | -2.05% | - |
| Jul 7, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.69 | -0.68% | - |
| Jul 6, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.69 | 0.68% | - |
| Jul 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.69 | 2.10% | - |
| Jul 2, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.70 | 1.42% | - |
| Jul 1, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.70 | -2.76% | - |
| Jun 30, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.69 | -0.68% | - |
| Jun 29, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.69 | 1.39% | - |
| Jun 26, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.69 | 1.41% | - |
| Jun 25, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.70 | 2.90% | - |
| Jun 24, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.71 | 0.73% | - |
| Jun 23, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.71 | -0.72% | - |
| Jun 22, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.71 | - | - |
| Jun 19, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.71 | 2.99% | - |
| Jun 18, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.72 | 3.08% | - |
| Jun 17, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.72 | 0.78% | - |
| Jun 16, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.73 | -1.53% | - |
| Jun 15, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.72 | - | - |
| Jun 12, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.72 | 1.55% | - |
| Jun 11, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.73 | -0.77% | - |
| Jun 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.72 | 1.56% | - |
| Jun 9, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.73 | 0.79% | - |
| Jun 8, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.73 | -0.78% | - |
| Jun 5, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.73 | 1.59% | - |
| Jun 4, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.73 | -2.33% | - |
| Jun 3, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.73 | 2.38% | - |
| Jun 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.73 | -0.79% | - |
| Jun 1, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.73 | -1.55% | - |
| May 29, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.73 | -0.77% | - |
| May 28, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.72 | 0.78% | - |
| May 27, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.73 | 1.57% | - |
| May 26, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.73 | -0.78% | - |
| May 25, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.73 | 0.79% | - |
| May 22, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.73 | -0.78% | - |
| May 21, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.73 | 0.79% | - |
| May 20, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.73 | - | - |
| May 19, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.73 | 2.42% | - |
| May 18, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.74 | -2.36% | - |
| May 15, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.73 | - | - |
| May 14, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.73 | - | - |
| May 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.73 | -4.51% | - |
| May 12, 2026 | 129.00 | 133.00 | 129.00 | 133.00 | 132.72 | -2.92% | 4 |