Alexanderwerk Aktiengesellschaft (FRA:ALXA)
Germany · Delayed Price · Currency is EUR 12.90
-0.20 (-1.53%)
At close: Jul 24, 2026
FRA:ALXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | -4.76% | - |
| 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 | - | - |
| Jul 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.12 | -3.08% | - |
| Jul 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | 2.36% | 99 |
| Jul 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.22 | - | - |
| Jul 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.22 | -0.78% | - |
| Jul 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.31 | 1.59% | - |
| Jul 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.12 | -3.08% | - |
| Jul 8, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 12.50 | -1.52% | 100 |
| Jul 7, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 12.70 | 0.76% | 500 |
| Jul 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.60 | 0.77% | - |
| Jul 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | -2.99% | - |
| Jul 2, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 12.89 | -1.47% | 232 |
| Jul 1, 2026 | 13.00 | 13.60 | 13.00 | 13.60 | 13.08 | 4.62% | 16 |
| Jun 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | - | - |
| Jun 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | -1.52% | - |
| Jun 26, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 12.70 | 1.54% | 4,512 |
| Jun 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | -5.80% | - |
| Jun 24, 2026 | 13.00 | 13.80 | 13.00 | 13.80 | 13.27 | 6.15% | 274 |
| Jun 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | - | - |
| Jun 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | - | - |
| Jun 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | - | - |
| Jun 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | -0.76% | - |
| Jun 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.60 | - | - |
| Jun 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.60 | 0.77% | - |
| Jun 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | - | - |
| Jun 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | - | - |
| Jun 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | - | - |
| Jun 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | - | - |
| Jun 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | - | - |
| Jun 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | - | - |
| Jun 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | - | - |
| Jun 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | - | - |
| Jun 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | -0.76% | - |
| Jun 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.60 | -2.96% | - |
| Jun 1, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 12.98 | 3.85% | 100 |
| May 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.50 | -3.70% | - |
| May 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 12.98 | -0.74% | - |
| May 27, 2026 | 12.90 | 13.60 | 12.90 | 13.60 | 13.08 | 7.09% | 100 |
| May 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.22 | 0.79% | - |
| May 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.12 | -5.26% | - |
| May 22, 2026 | 12.60 | 13.30 | 12.60 | 13.30 | 12.79 | 6.40% | 1,401 |
| May 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.02 | 3.31% | - |
| May 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.64 | 0.83% | - |
| May 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.54 | - | - |
| May 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.54 | -1.64% | - |