Alexanderwerk Aktiengesellschaft (FRA:ALXA)
Germany · Delayed Price · Currency is EUR 14.40
+0.60 (4.35%)
At close: Sep 30, 2025
FRA:ALXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.17% | 1,406 |
| Sep 26, 2025 | 13.80 | 14.50 | 13.80 | 14.40 | 14.40 | 4.35% | 1,406 |
| Sep 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.17% | 283 |
| Sep 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | 283 |
| Sep 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 400 |
| Sep 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 400 |
| Sep 19, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | -2.78% | 400 |
| Sep 18, 2025 | 13.40 | 14.40 | 13.40 | 14.40 | 14.40 | 4.35% | 60 |
| Sep 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | 1,000 |
| Sep 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.90% | 1,000 |
| Sep 15, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 0.69% | 1,000 |
| Sep 12, 2025 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | - | 100 |
| Sep 11, 2025 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | 401 |
| Sep 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | 1,000 |
| Sep 9, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 0.69% | 1,000 |
| Sep 8, 2025 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | -2.04% | 100 |
| Sep 5, 2025 | 15.80 | 15.80 | 14.50 | 14.70 | 14.70 | -10.91% | 1,000 |
| Sep 4, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 7.84% | 50 |
| Sep 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | 212 |
| Sep 2, 2025 | 15.80 | 16.50 | 15.80 | 15.80 | 15.80 | - | 212 |
| Sep 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 25 |
| Aug 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 25 |
| Aug 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 25 |
| Aug 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 25 |
| Aug 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 25 |
| Aug 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | 25 |
| Aug 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | 25 |
| Aug 21, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | 25 |
| Aug 20, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.01% | 1,500 |
| Aug 19, 2025 | 15.90 | 16.60 | 15.90 | 16.60 | 16.60 | -2.35% | 1,500 |
| Aug 18, 2025 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 4.94% | 250 |
| Aug 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | 100 |
| Aug 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 100 |
| Aug 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1,100 |
| Aug 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | 1,100 |
| Aug 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 1,100 |
| Aug 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 1,100 |
| Aug 7, 2025 | 15.80 | 17.00 | 15.80 | 16.00 | 16.00 | -0.62% | 1,100 |
| Aug 6, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | 380 |
| Aug 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 380 |
| Aug 4, 2025 | 15.80 | 17.00 | 15.80 | 17.00 | 17.00 | 7.59% | 380 |
| Aug 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | 295 |
| Jul 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 295 |
| Jul 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 113 |
| Jul 29, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 113 |
| Jul 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 113 |
| Jul 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -5.29% | 113 |
| Jul 24, 2025 | 16.10 | 17.00 | 16.10 | 17.00 | 17.00 | 5.59% | 113 |
| Jul 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 183 |
| Jul 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | 183 |