ASSA ABLOY AB (publ) (FRA:ALZ)
Germany · Delayed Price · Currency is EUR 14.70
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:ALZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | - | -7.55% | - |
| Jun 1, 2026 | 15.00 | 15.90 | 15.00 | 15.90 | 15.90 | 6.71% | 600 |
| May 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| May 28, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| May 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| May 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| May 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| May 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| May 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| May 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 70 |
| May 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| May 18, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -6.96% | - |
| May 15, 2026 | 15.00 | 15.80 | 15.00 | 15.80 | 15.80 | 3.95% | 50 |
| May 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.59% | - |
| May 13, 2026 | 15.40 | 16.10 | 15.40 | 16.10 | 16.10 | 4.55% | 213 |
| May 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| May 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| May 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| May 7, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | 1.27% | 150 |
| May 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.82% | - |
| May 5, 2026 | 15.70 | 16.60 | 15.70 | 16.60 | 16.60 | 3.11% | 100 |
| May 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.21% | - |
| Apr 30, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.55% | - |
| Apr 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | -7.47% | - |
| Apr 28, 2026 | 16.70 | 17.40 | 16.70 | 17.40 | 17.30 | -1.14% | 25 |
| Apr 27, 2026 | 16.70 | 17.60 | 16.70 | 17.60 | 17.50 | 6.02% | 250 |
| Apr 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | -0.60% | - |
| Apr 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | -1.18% | - |
| Apr 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.80 | -0.59% | - |
| Apr 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | - | - |
| Apr 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | 1.80% | - |
| Apr 17, 2026 | 16.60 | 17.60 | 16.60 | 16.70 | 16.61 | 1.21% | 170 |
| Apr 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - | - |
| Apr 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 0.61% | - |
| Apr 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.31 | 1.23% | - |
| Apr 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | -0.61% | - |
| Apr 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.21 | 0.62% | - |
| Apr 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | 1.89% | - |
| Apr 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | 2.58% | - |
| Apr 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | 1.97% | - |
| Apr 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.11 | -6.75% | - |
| Apr 1, 2026 | 15.20 | 16.30 | 15.20 | 16.30 | 16.21 | 8.67% | 400 |
| Mar 31, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 14.92 | 2.74% | 250 |
| Mar 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.52 | -2.01% | - |
| Mar 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.82 | -0.67% | - |
| Mar 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.92 | - | - |
| Mar 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.92 | 2.74% | - |
| Mar 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.52 | 4.29% | - |
| Mar 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.92 | -3.45% | - |
| Mar 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | -4.61% | - |