Alexanderwerk Aktiengesellschaft (FRA:ALXA)
Germany · Delayed Price · Currency is EUR 12.90
-0.10 (-0.77%)
At close: Aug 14, 2026
FRA:ALXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |