Alamo Group Inc. (FRA:AL3)
Germany · Delayed Price · Currency is EUR 129.00
+3.00 (2.38%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:AL3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | - | 2.38% | - |
| Jun 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Jun 1, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| May 29, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.77% | - |
| May 28, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| May 27, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | - |
| May 26, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| May 25, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| May 22, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| May 21, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| May 20, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| May 19, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| May 18, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -2.36% | - |
| May 15, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| May 14, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| May 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -4.51% | - |
| May 12, 2026 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | -2.92% | 4 |
| May 11, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -1.44% | - |
| May 8, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.80% | - |
| May 7, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | - |
| May 6, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| May 5, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.08% | - |
| May 4, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.13% | - |
| Apr 30, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Apr 29, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.39% | - |
| Apr 28, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Apr 27, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.04% | - |
| Apr 24, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 4.26% | - |
| Apr 23, 2026 | 141.00 | 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 | -0.49% | - |
| 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% | - |