FRA:ALV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	388.50	390.80	385.00	388.10	388.10	-0.33%	1,690
Apr 22, 2026	394.50	395.10	388.40	389.40	389.40	-0.66%	3,440
Apr 21, 2026	393.40	396.90	392.00	392.00	392.00	0.56%	2,667
Apr 20, 2026	387.00	390.80	386.10	389.80	389.80	-	3,048
Apr 17, 2026	385.90	390.80	385.70	389.80	389.80	1.12%	2,908
Apr 16, 2026	386.80	388.20	385.00	385.50	385.50	-0.05%	4,109
Apr 15, 2026	384.40	386.30	382.60	385.70	385.70	0.34%	2,090
Apr 14, 2026	380.80	385.10	379.60	384.40	384.40	1.21%	2,768
Apr 13, 2026	376.00	380.70	374.90	379.80	379.80	0.56%	2,305
Apr 10, 2026	378.70	380.20	377.10	377.70	377.70	-0.29%	3,352
Apr 9, 2026	378.30	379.20	376.00	378.80	378.80	0.21%	2,590
Apr 8, 2026	383.40	383.40	375.70	378.00	378.00	2.47%	4,309
Apr 7, 2026	368.30	373.00	366.30	368.90	368.90	0.41%	5,947
Apr 2, 2026	362.10	368.10	362.00	367.40	367.40	-0.19%	2,524
Apr 1, 2026	364.40	368.70	364.40	368.10	368.10	1.49%	6,333
Mar 31, 2026	358.10	362.70	357.10	362.70	362.70	2.46%	5,396
Mar 30, 2026	349.70	357.50	349.50	354.00	354.00	1.09%	6,916
Mar 27, 2026	351.90	352.40	349.40	350.20	350.20	-0.88%	2,271
Mar 26, 2026	351.30	353.30	349.80	353.30	353.30	-0.06%	1,338
Mar 25, 2026	353.50	355.10	351.80	353.50	353.50	0.63%	2,338
Mar 24, 2026	349.20	351.70	346.40	351.30	351.30	-0.06%	2,562
Mar 23, 2026	341.80	355.20	340.00	351.50	351.50	1.41%	9,231
Mar 20, 2026	354.50	356.90	345.00	346.60	346.60	-2.53%	4,252
Mar 19, 2026	352.50	356.00	350.50	355.60	355.60	0.06%	5,220
Mar 18, 2026	364.90	365.30	355.00	355.40	355.40	-1.90%	4,057
Mar 17, 2026	358.20	362.70	358.20	362.30	362.30	0.36%	2,829
Mar 16, 2026	356.90	361.70	353.20	361.00	361.00	2.09%	3,778
Mar 13, 2026	349.20	357.40	348.50	353.60	353.60	0.83%	3,298
Mar 12, 2026	350.30	351.00	347.40	350.70	350.70	-0.60%	2,479
Mar 11, 2026	353.80	354.00	350.00	352.80	352.80	-0.20%	7,996
Mar 10, 2026	350.50	356.30	350.50	353.50	353.50	0.68%	10,772
Mar 9, 2026	338.00	351.10	337.70	351.10	351.10	0.69%	12,714
Mar 6, 2026	356.00	356.00	341.90	348.70	348.70	-1.11%	7,773
Mar 5, 2026	359.30	359.60	352.00	352.60	352.60	-2.33%	7,625
Mar 4, 2026	358.00	363.50	356.30	361.00	361.00	0.11%	7,822
Mar 3, 2026	368.10	368.20	351.00	360.60	360.60	-2.75%	14,639
Mar 2, 2026	375.00	375.90	368.80	370.80	370.80	-2.75%	6,870
Feb 27, 2026	384.10	386.10	381.00	381.30	381.30	-0.68%	2,013
Feb 26, 2026	378.50	384.70	373.20	383.90	383.90	0.52%	6,276
Feb 25, 2026	379.40	383.20	378.00	381.90	381.90	0.71%	5,801
Feb 24, 2026	379.00	379.50	375.00	379.20	379.20	-0.05%	2,136
Feb 23, 2026	375.40	381.60	375.40	379.40	379.40	0.05%	3,807
Feb 20, 2026	373.60	379.60	373.50	379.20	379.20	1.42%	9,441
Feb 19, 2026	372.20	375.00	371.80	373.90	373.90	0.43%	3,001
Feb 18, 2026	373.20	375.50	372.30	372.30	372.30	-0.32%	2,459
Feb 17, 2026	369.30	373.90	368.80	373.50	373.50	0.48%	3,114
Feb 16, 2026	368.50	372.70	368.50	371.70	371.70	1.14%	950
Feb 13, 2026	367.60	370.10	366.00	367.50	367.50	-0.30%	2,654
Feb 12, 2026	370.30	371.10	366.00	368.60	368.60	-0.35%	3,130
Feb 11, 2026	376.90	376.90	367.00	369.90	369.90	-2.19%	4,481