FRA:ALV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	435.20	438.10	435.20	436.20	436.20	0.30%	1,321
Aug 4, 2026	432.90	435.60	432.20	434.90	434.90	0.60%	3,406
Aug 3, 2026	433.00	434.70	431.80	432.30	432.30	0.12%	2,512
Jul 31, 2026	432.50	435.00	431.50	431.80	431.80	-0.37%	3,547
Jul 30, 2026	427.10	433.50	426.60	433.40	433.40	1.74%	1,613
Jul 29, 2026	432.30	432.70	426.00	426.00	426.00	-1.59%	3,829
Jul 28, 2026	430.90	433.40	430.20	432.90	432.90	0.44%	2,017
Jul 27, 2026	427.80	432.00	427.70	431.00	431.00	0.82%	5,187
Jul 24, 2026	423.50	427.90	423.10	427.50	427.50	0.99%	1,267
Jul 23, 2026	425.70	427.70	423.30	423.30	423.30	-0.94%	1,783
Jul 22, 2026	421.80	429.90	421.80	427.30	427.30	1.16%	3,363
Jul 21, 2026	422.00	423.20	420.00	422.40	422.40	0.40%	1,901
Jul 20, 2026	421.50	424.90	420.40	420.70	420.70	0.14%	1,229
Jul 17, 2026	418.20	423.50	418.20	420.10	420.10	0.38%	1,002
Jul 16, 2026	415.90	419.90	413.90	418.50	418.50	0.46%	2,204
Jul 15, 2026	420.40	420.40	413.50	416.60	416.60	-0.95%	2,698
Jul 14, 2026	420.00	421.50	418.20	420.60	420.60	-0.14%	4,256
Jul 13, 2026	419.90	424.80	419.90	421.20	421.20	-0.09%	4,287
Jul 10, 2026	421.70	425.30	421.50	421.60	421.60	0.05%	2,556
Jul 9, 2026	419.60	423.00	419.60	421.40	421.40	0.69%	1,304
Jul 8, 2026	421.50	421.70	413.50	418.50	418.50	-0.81%	2,672
Jul 7, 2026	419.90	424.00	419.90	421.90	421.90	0.31%	2,813
Jul 6, 2026	419.40	423.00	419.40	420.60	420.60	0.43%	3,216
Jul 3, 2026	419.00	421.30	417.60	418.80	418.80	0.17%	5,939
Jul 2, 2026	413.90	420.40	413.70	418.10	418.10	1.14%	4,847
Jul 1, 2026	413.20	414.00	409.90	413.40	413.40	0.10%	1,065
Jun 30, 2026	409.40	413.50	409.40	413.00	413.00	0.88%	2,738
Jun 29, 2026	408.10	410.60	408.00	409.40	409.40	0.64%	17,409
Jun 26, 2026	404.80	408.30	404.80	406.80	406.80	0.20%	1,520
Jun 25, 2026	403.10	407.60	403.10	406.00	406.00	0.50%	1,595
Jun 24, 2026	405.40	405.60	402.60	404.00	404.00	-0.20%	3,448
Jun 23, 2026	402.00	405.50	401.60	404.80	404.80	-0.39%	1,979
Jun 22, 2026	399.90	406.90	399.90	406.40	406.40	1.47%	8,798
Jun 19, 2026	399.20	402.60	398.90	400.50	400.50	0.07%	3,684
Jun 18, 2026	398.60	401.50	398.00	400.20	400.20	0.53%	3,336
Jun 17, 2026	397.90	400.00	396.60	398.10	398.10	-0.03%	4,247
Jun 16, 2026	393.20	398.90	393.20	398.20	398.20	1.04%	3,379
Jun 15, 2026	388.90	396.00	388.90	394.10	394.10	1.97%	6,344
Jun 12, 2026	385.50	388.00	384.90	386.50	386.50	0.31%	1,476
Jun 11, 2026	380.90	385.60	380.90	385.30	385.30	1.31%	5,959
Jun 10, 2026	378.30	382.00	377.30	380.30	380.30	0.34%	2,209
Jun 9, 2026	374.20	380.70	374.10	379.00	379.00	1.34%	1,820
Jun 8, 2026	369.90	375.30	369.90	374.00	374.00	0.32%	2,032
Jun 5, 2026	371.00	373.20	371.00	372.80	372.80	0.35%	1,078
Jun 4, 2026	368.10	372.90	368.10	371.50	371.50	0.49%	1,477
Jun 3, 2026	376.60	376.60	368.30	369.70	369.70	-1.52%	1,455
Jun 2, 2026	375.60	377.40	373.10	375.40	375.40	0.13%	567
Jun 1, 2026	380.50	381.20	371.50	374.90	374.90	-1.76%	3,937
May 29, 2026	383.60	383.60	379.70	381.60	381.60	-0.29%	2,025
May 28, 2026	388.30	388.30	379.70	382.70	382.70	-1.67%	2,783