Alexanderwerk Aktiengesellschaft (FRA:ALXA)
Germany · Delayed Price · Currency is EUR 15.80
-0.30 (-1.86%)
At close: Aug 1, 2025, 10:00 PM CET
FRA:ALXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -1.86% | 295 |
| Jul 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | 295 |
| Jul 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | 113 |
| Jul 29, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | 113 |
| Jul 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | 113 |
| Jul 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | -5.29% | 113 |
| Jul 24, 2025 | 16.10 | 17.00 | 16.10 | 17.00 | - | 5.59% | 113 |
| Jul 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | - | 183 |
| Jul 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | -0.62% | - |
| Jul 21, 2025 | 15.60 | 16.20 | 15.60 | 16.20 | - | 4.52% | 183 |
| Jul 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -6.63% | 183 |
| Jul 17, 2025 | 15.50 | 16.60 | 15.50 | 16.60 | - | 0.61% | 183 |
| Jul 16, 2025 | 15.60 | 16.50 | 15.60 | 16.50 | - | 7.14% | 255 |
| Jul 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | -1.28% | 516 |
| Jul 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 516 |
| Jul 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 516 |
| Jul 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -2.50% | 516 |
| Jul 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -1.84% | - |
| Jul 8, 2025 | 15.00 | 17.60 | 15.00 | 16.30 | - | 4.49% | 516 |
| Jul 7, 2025 | 15.00 | 15.60 | 15.00 | 15.60 | - | 1.96% | 2,164 |
| Jul 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -1.92% | 422 |
| Jul 3, 2025 | 15.50 | 16.70 | 15.50 | 15.60 | - | -0.64% | 422 |
| Jul 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | - | - |
| Jul 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | 2.61% | - |
| Jun 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -3.77% | - |
| Jun 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -8.09% | 150 |
| Jun 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 9.49% | 500 |
| Jun 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -9.20% | 180 |
| Jun 24, 2025 | 15.80 | 17.40 | 15.80 | 17.40 | - | 8.75% | 180 |
| Jun 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -5.88% | 300 |
| Jun 20, 2025 | 15.50 | 17.00 | 15.50 | 17.00 | - | 8.28% | 300 |
| Jun 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | -1.26% | 50 |
| Jun 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | 2.58% | - |
| Jun 17, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | - | -6.63% | 50 |
| Jun 16, 2025 | 15.20 | 16.60 | 15.20 | 16.60 | - | 2.47% | 1,000 |
| Jun 13, 2025 | 14.90 | 16.20 | 14.90 | 16.20 | - | 5.19% | 200 |
| Jun 12, 2025 | 14.90 | 15.40 | 14.90 | 15.40 | - | 2.67% | 22 |
| Jun 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -2.60% | - |
| Jun 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | 200 |
| Jun 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1.99% | - |
| Jun 6, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | - | 670 |
| Jun 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | -0.66% | 670 |
| Jun 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1.33% | - |
| Jun 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | - |
| Jun 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 0.67% | 670 |
| May 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | - | 670 |
| May 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -0.67% | - |
| May 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2.04% | - |
| May 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | 0.68% | - |
| May 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -1.35% | 670 |