ALBIS Leasing AG (FRA:ALG)
Germany · Delayed Price · Currency is EUR 3.040
-0.020 (-0.65%)
At close: Sep 9, 2025
ALBIS Leasing AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -0.65% | 1,000 |
| Sep 8, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | 1,000 |
| Sep 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | 1,000 |
| Sep 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | 1,000 |
| Sep 3, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | 1,000 |
| Sep 2, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | 1,000 |
| Sep 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | 0.66% | 1,000 |
| Aug 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -0.65% | 1,000 |
| Aug 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | 1,000 |
| Aug 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | 0.66% | 1,000 |
| Aug 26, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | - |
| Aug 25, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | - |
| Aug 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 1,000 |
| Aug 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 1,000 |
| Aug 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 1,000 |
| Aug 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 1,000 |
| Aug 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 1,000 |
| Aug 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | 0.66% | 1,000 |
| Aug 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | 1,000 |
| Aug 13, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | 1,000 |
| Aug 12, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | 0.67% | 1,000 |
| Aug 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -0.66% | 1,000 |
| Aug 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | 1,000 |
| Aug 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | 1,000 |
| Aug 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | 0.67% | - |
| Aug 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | - |
| Aug 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | - | 1,000 |
| Aug 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -0.66% | 1,000 |
| Jul 31, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | - |
| Jul 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | - | 1,000 |
| Jul 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -0.66% | 1,000 |
| Jul 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 1,000 |
| Jul 25, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 1,000 |
| Jul 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | - |
| Jul 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | 5.56% | 1,000 |
| Jul 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | -4.00% | 1,000 |
| Jul 21, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | - | -1.32% | 1,000 |
| Jul 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | 0.66% | 1,000 |
| Jul 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -0.66% | 1,000 |
| Jul 16, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | 0.66% | 1,000 |
| Jul 15, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -2.58% | 1,000 |
| Jul 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2.65% | 1,000 |
| Jul 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -1.31% | 1,000 |
| Jul 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | -1.29% | 1,000 |
| Jul 9, 2025 | 2.92 | 3.10 | 2.92 | 3.10 | - | 9.15% | 1,000 |
| Jul 8, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | - | 1.43% | 1,000 |
| Jul 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | 0.72% | 1,000 |
| Jul 4, 2025 | 2.74 | 2.78 | 2.74 | 2.78 | - | 1.46% | 1,000 |
| Jul 3, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | - | 2,800 |
| Jul 2, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | -2.84% | - |