ASSA ABLOY AB (publ) (FRA:ALZ)
Germany · Delayed Price · Currency is EUR 16.00
+0.60 (3.90%)
At close: Oct 23, 2026
FRA:ALZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Oct 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Oct 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Oct 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Oct 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3.31% | - |
| Oct 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Oct 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Oct 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Oct 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Oct 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Oct 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Oct 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Oct 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Oct 1, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Sep 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Sep 29, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Sep 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 25, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -6.71% | - |
| Sep 24, 2026 | 15.30 | 16.40 | 15.30 | 16.40 | 16.40 | 5.13% | 131 |
| Sep 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Sep 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Sep 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Sep 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Sep 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Sep 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Sep 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Sep 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Sep 9, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Sep 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Sep 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Sep 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Sep 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Sep 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 31, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Aug 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Aug 24, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Aug 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Aug 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Aug 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Aug 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Aug 17, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |