Alamo Group Inc. (FRA:AL3)
Germany · Delayed Price · Currency is EUR 127.00
-3.00 (-2.31%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:AL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -2.31% | 30 |
| Oct 22, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | - | - |
| Oct 21, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Oct 20, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | -1.49% | - |
| Oct 19, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | - | - |
| Oct 16, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | - | - |
| Oct 15, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.25% | - |
| Oct 14, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.69 | 1.49% | - |
| Oct 13, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.70 | - | - |
| Oct 12, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.70 | -1.47% | - |
| Oct 9, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.69 | -0.73% | - |
| Oct 8, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.69 | -3.52% | - |
| Oct 7, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.68 | - | - |
| Oct 6, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.68 | 0.71% | - |
| Oct 5, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.68 | 2.92% | - |
| Oct 2, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.69 | 1.48% | - |
| Oct 1, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.70 | -2.17% | - |
| Sep 30, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.69 | 1.47% | - |
| Sep 29, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.69 | -0.73% | - |
| Sep 28, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.69 | - | - |
| Sep 25, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.69 | -3.52% | - |
| Sep 24, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.68 | - | - |
| Sep 23, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.68 | -4.05% | - |
| Sep 22, 2026 | 141.00 | 148.00 | 141.00 | 148.00 | 147.67 | 3.50% | 30 |
| Sep 21, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.68 | -1.38% | - |
| Sep 18, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.67 | - | - |
| Sep 17, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.67 | 0.69% | - |
| Sep 16, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.68 | 0.70% | - |
| Sep 15, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.68 | - | - |
| Sep 14, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.68 | 0.70% | - |
| Sep 11, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.68 | -2.07% | - |
| Sep 10, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.67 | -0.68% | - |
| Sep 9, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.67 | - | - |
| Sep 8, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.67 | -0.68% | - |
| Sep 7, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.67 | 1.38% | - |
| Sep 4, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.67 | - | - |
| Sep 3, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.67 | 4.32% | - |
| Sep 2, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.69 | - | - |
| Sep 1, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.69 | -0.71% | - |
| Aug 31, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.69 | 1.45% | - |
| Aug 28, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.69 | -0.72% | - |
| Aug 27, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.69 | 2.21% | - |
| Aug 26, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.69 | -2.16% | - |
| Aug 25, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.69 | 0.72% | - |
| Aug 24, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.69 | 1.47% | - |
| Aug 21, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.69 | -0.73% | - |
| Aug 20, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.69 | 1.48% | - |
| Aug 19, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.70 | -1.46% | - |
| Aug 18, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.69 | -2.14% | - |
| Aug 17, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.69 | 0.72% | - |