Alexanderwerk Aktiengesellschaft (FRA:ALXA)
Germany · Delayed Price · Currency is EUR 12.00
+0.60 (5.26%)
Last updated: Nov 3, 2026, 5:46 PM CET
FRA:ALXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10.70 | 12.00 | 10.30 | 12.00 | 12.00 | 5.26% | 937 |
| Nov 2, 2026 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 3.64% | 46 |
| Oct 30, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 2.80% | 46 |
| Oct 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Oct 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 150 |
| Oct 22, 2026 | 10.30 | 11.20 | 10.30 | 10.40 | 10.40 | 2.97% | 18 |
| Oct 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Oct 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Oct 13, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 5.53% | 92 |
| Oct 12, 2026 | 10.50 | 10.50 | 9.95 | 9.95 | 9.95 | -5.24% | 660 |
| Oct 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -8.70% | - |
| Oct 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -7.26% | - |
| Oct 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 5, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Oct 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Oct 1, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.84% | - |
| Sep 29, 2026 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 5.08% | 101 |
| Sep 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| 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% | - |