Alamo Group Inc. (FRA:AL3)
Germany · Delayed Price · Currency is EUR 147.00
+6.00 (4.26%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:AL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | - | -0.70% | - |
| Apr 22, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.39% | - |
| Apr 21, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.70% | - |
| Apr 20, 2026 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 5.71% | 13 |
| Apr 17, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -3.45% | - |
| Apr 16, 2026 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | -0.68% | 6 |
| Apr 15, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | - |
| Apr 14, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.71 | -3.92% | - |
| Apr 13, 2026 | 148.00 | 153.00 | 148.00 | 153.00 | 152.70 | 2.00% | 34 |
| Apr 10, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.71 | 1.35% | - |
| Apr 9, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.71 | 2.07% | - |
| Apr 8, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.72 | 2.11% | - |
| Apr 7, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.72 | -0.70% | - |
| Apr 2, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.72 | 2.14% | - |
| Apr 1, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.73 | -1.41% | - |
| Mar 31, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.72 | - | - |
| Mar 30, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.72 | -1.39% | - |
| Mar 27, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.72 | 0.70% | - |
| Mar 26, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.72 | -5.92% | - |
| Mar 25, 2026 | 146.00 | 152.00 | 146.00 | 152.00 | 151.70 | 7.80% | 4 |
| Mar 24, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.72 | 4.44% | - |
| Mar 23, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.74 | -2.17% | - |
| Mar 20, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.73 | -3.50% | - |
| Mar 19, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.72 | - | - |
| Mar 18, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.72 | -0.69% | - |
| Mar 17, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.72 | -2.70% | - |
| Mar 16, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.71 | 2.07% | 33 |
| Mar 13, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.72 | -2.03% | - |
| Mar 12, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.71 | 2.78% | - |
| Mar 11, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.72 | 2.13% | - |
| Mar 10, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.72 | -4.08% | - |
| Mar 9, 2026 | 140.00 | 147.00 | 140.00 | 147.00 | 146.71 | - | 2 |
| Mar 6, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.71 | -2.00% | - |
| Mar 5, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.71 | -3.23% | - |
| Mar 4, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.70 | -12.92% | - |
| Mar 3, 2026 | 182.00 | 183.00 | 178.00 | 178.00 | 177.65 | 0.56% | 21 |
| Mar 2, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.65 | -1.67% | - |
| Feb 27, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.65 | 1.69% | - |
| Feb 26, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.65 | -1.12% | - |
| Feb 25, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.65 | 1.13% | - |
| Feb 24, 2026 | 176.00 | 177.00 | 176.00 | 177.00 | 176.65 | 0.57% | 50 |
| Feb 23, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.66 | - | - |
| Feb 20, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.66 | 4.14% | - |
| Feb 19, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.67 | -2.87% | - |
| Feb 18, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 173.66 | - | - |
| Feb 17, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 173.66 | -0.57% | - |
| Feb 16, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.66 | 1.16% | - |
| Feb 13, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.66 | -1.14% | - |
| Feb 12, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.66 | 2.34% | - |
| Feb 11, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.66 | -0.58% | - |