FRA:ALI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	15.90	16.00	15.90	16.01	-	-0.68%	-
Aug 25, 2026	15.65	16.19	15.35	16.12	16.12	3.27%	5,976
Aug 24, 2026	16.15	16.30	15.41	15.61	15.61	-1.14%	26,127
Aug 21, 2026	15.00	16.25	14.91	15.79	15.79	4.36%	24,316
Aug 20, 2026	13.81	15.13	13.61	15.13	15.13	10.20%	69,174
Aug 19, 2026	13.32	13.90	13.32	13.73	13.73	2.23%	6,690
Aug 18, 2026	14.00	14.00	13.16	13.43	13.43	-4.75%	27,581
Aug 17, 2026	13.57	14.39	13.42	14.10	14.10	8.21%	57,583
Aug 14, 2026	12.00	13.10	12.00	13.03	13.03	8.50%	9,266
Aug 13, 2026	12.50	12.59	12.01	12.01	12.01	-3.65%	5,412
Aug 12, 2026	11.88	12.54	11.74	12.46	12.46	8.25%	9,574
Aug 11, 2026	11.96	12.08	10.96	11.51	11.51	-3.56%	1,474
Aug 10, 2026	12.40	12.75	11.90	11.94	11.94	-1.40%	37,801
Aug 7, 2026	11.93	12.19	11.47	12.11	12.11	3.68%	10,423
Aug 6, 2026	11.69	12.17	11.61	11.68	11.68	-	2,085
Aug 5, 2026	11.98	12.10	11.68	11.68	11.68	1.61%	9,968
Aug 4, 2026	11.06	11.71	11.06	11.49	11.49	5.70%	13,243
Aug 3, 2026	9.95	11.07	9.55	10.87	10.87	10.92%	27,708
Jul 31, 2026	10.16	11.08	9.80	9.80	9.80	-2.24%	30,709
Jul 30, 2026	9.10	10.27	8.92	10.03	10.03	4.51%	46,107
Jul 29, 2026	10.61	10.61	9.45	9.59	9.59	-10.36%	59,038
Jul 28, 2026	11.49	11.49	10.17	10.70	10.70	-8.12%	9,608
Jul 27, 2026	12.23	12.28	11.12	11.65	11.65	-0.43%	5,874
Jul 24, 2026	12.31	12.47	11.69	11.70	11.70	-5.46%	7,868
Jul 23, 2026	12.86	12.86	12.10	12.37	12.37	-0.44%	16,206
Jul 22, 2026	13.25	13.34	12.43	12.43	12.43	-5.76%	5,069
Jul 21, 2026	12.21	13.19	12.21	13.19	13.19	8.47%	3,850
Jul 20, 2026	12.02	12.45	12.01	12.16	12.16	1.42%	15,752
Jul 17, 2026	11.31	12.22	10.91	11.99	11.99	4.35%	14,097
Jul 16, 2026	12.19	12.31	11.40	11.49	11.49	-6.21%	52,893
Jul 15, 2026	13.83	13.99	12.07	12.25	12.25	-11.52%	19,007
Jul 14, 2026	13.21	13.93	13.21	13.84	13.84	4.10%	5,896
Jul 13, 2026	14.30	14.30	12.87	13.30	13.30	-7.83%	11,494
Jul 10, 2026	13.01	14.45	12.88	14.43	14.43	12.70%	9,060
Jul 9, 2026	13.00	13.37	12.80	12.80	12.80	-1.99%	7,749
Jul 8, 2026	13.31	13.37	12.51	13.06	13.06	-1.73%	41,854
Jul 7, 2026	14.01	14.07	12.98	13.29	13.29	-6.97%	6,885
Jul 6, 2026	14.09	14.64	14.09	14.29	14.29	0.49%	1,760
Jul 3, 2026	14.11	14.25	14.10	14.22	14.22	4.10%	1,737
Jul 2, 2026	14.04	14.98	13.44	13.66	13.66	-3.57%	19,173
Jul 1, 2026	14.51	14.88	14.16	14.16	14.16	-2.81%	19,658
Jun 30, 2026	14.11	14.70	14.11	14.57	14.57	2.64%	2,710
Jun 29, 2026	14.57	14.74	13.79	14.20	14.20	-0.56%	10,730
Jun 26, 2026	14.33	14.50	13.86	14.28	14.28	-0.80%	10,195
Jun 25, 2026	14.69	14.95	14.16	14.39	14.39	-0.83%	6,730
Jun 24, 2026	15.92	15.96	14.51	14.51	14.51	-9.11%	8,110
Jun 23, 2026	15.99	16.39	15.31	15.97	15.97	-2.24%	16,767
Jun 22, 2026	16.55	16.87	16.33	16.33	16.33	-0.46%	17,875
Jun 19, 2026	16.18	16.42	16.11	16.41	16.41	0.34%	22,980
Jun 18, 2026	16.11	16.41	15.76	16.35	16.35	3.61%	5,539