ALBIS Leasing AG (FRA:ALG)
Germany · Delayed Price · Currency is EUR 2.900
-0.020 (-0.68%)
At close: Dec 19, 2025
ALBIS Leasing AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Dec 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Dec 17, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 2.74% | 20 |
| Dec 16, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Dec 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Dec 12, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Dec 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Dec 10, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Dec 9, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 5, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 2, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Nov 28, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 27, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 26, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Nov 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Nov 24, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 2,000 |
| Nov 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 20, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 5, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Oct 31, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Oct 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Oct 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Oct 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Oct 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Oct 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Oct 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Oct 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Oct 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Oct 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Oct 16, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Oct 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Oct 14, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Oct 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |