Alexanderwerk Aktiengesellschaft (FRA:ALXA)
Germany · Delayed Price · Currency is EUR 13.80
0.00 (0.00%)
At close: Mar 20, 2026
FRA:ALXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Mar 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Mar 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Mar 17, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 5.04% | 41 |
| Mar 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Mar 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Mar 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Mar 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Mar 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Mar 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Mar 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Mar 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| Mar 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Mar 3, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Mar 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Feb 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Feb 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Feb 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Feb 20, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Feb 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Feb 18, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Feb 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Feb 16, 2026 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | 4.41% | 50 |
| Feb 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Feb 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Feb 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Feb 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Feb 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Jan 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jan 29, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jan 28, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| Jan 27, 2026 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | 4.32% | 33 |
| Jan 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jan 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jan 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Jan 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jan 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jan 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Jan 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 4.41% | - |
| Jan 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -6.21% | - |
| Jan 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 4.32% | 800 |
| Jan 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jan 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |