Alexanderwerk Aktiengesellschaft (FRA:ALXA)
Germany · Delayed Price · Currency is EUR 11.80
-0.20 (-1.67%)
At close: Sep 24, 2026
FRA:ALXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Sep 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Sep 22, 2026 | 11.50 | 12.30 | 11.50 | 12.30 | 12.30 | 7.89% | 40 |
| Sep 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Sep 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Sep 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 6.96% | - |
| Sep 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Sep 14, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -6.45% | 200 |
| Sep 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Sep 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Sep 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Sep 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Sep 3, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 0.81% | 90 |
| Sep 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Aug 31, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.02% | 400 |
| Aug 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 5.56% | 50 |
| Aug 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Aug 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Aug 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Aug 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Aug 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Aug 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Aug 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Aug 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | 70 |
| Aug 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Aug 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Jul 31, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Jul 29, 2026 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 4.72% | 110 |
| Jul 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.25% | - |
| Jul 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.65% | - |
| Jul 24, 2026 | 12.00 | 12.90 | 12.00 | 12.90 | 12.90 | 2.38% | 236 |
| Jul 23, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 12.60 | -1.50% | 100 |
| Jul 22, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 12.79 | -5.67% | 200 |
| Jul 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.56 | 3.68% | 50 |
| Jul 20, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 13.08 | 7.94% | 80 |
| Jul 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.12 | - | - |