ASSA ABLOY AB (publ) (FRA:ALZ)
Germany · Delayed Price · Currency is EUR 16.70
-0.20 (-1.18%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:ALZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Apr 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Apr 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Apr 17, 2026 | 16.60 | 17.60 | 16.60 | 16.70 | 16.70 | 1.21% | 170 |
| Apr 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Apr 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Apr 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Apr 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Apr 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Apr 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Apr 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Apr 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -6.75% | - |
| Apr 1, 2026 | 15.20 | 16.30 | 15.20 | 16.30 | 16.30 | 8.67% | 400 |
| Mar 31, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.74% | 250 |
| Mar 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Mar 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Mar 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Mar 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Mar 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.29% | - |
| Mar 23, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Mar 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Mar 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.80% | - |
| Mar 18, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Mar 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Mar 16, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 0.65% | 400 |
| Mar 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Mar 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Mar 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Mar 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Mar 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -9.30% | - |
| Mar 6, 2026 | 16.20 | 17.20 | 16.20 | 17.20 | 17.20 | 3.61% | 150 |
| Mar 5, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Mar 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Mar 3, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.00% | - |
| Mar 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Feb 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Feb 26, 2026 | 16.90 | 19.00 | 16.90 | 18.40 | 18.40 | 6.98% | 550 |
| Feb 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Feb 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Feb 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Feb 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Feb 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Feb 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Feb 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Feb 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Feb 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -7.98% | - |
| Feb 11, 2026 | 17.40 | 18.80 | 17.40 | 18.80 | 18.80 | 8.05% | 70 |