FRA:ALZC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	30.27	30.27	30.27	30.27	30.27	-0.62%	791
Jun 2, 2026	30.30	30.61	30.30	30.46	30.46	0.46%	791
Jun 1, 2026	30.83	30.83	30.32	30.32	30.32	-1.46%	200
May 29, 2026	30.62	30.77	30.62	30.77	30.77	0.89%	2
May 28, 2026	31.11	31.11	30.50	30.50	30.50	-3.02%	300
May 27, 2026	30.87	31.45	30.87	31.45	31.45	0.93%	2,408
May 26, 2026	31.45	31.45	31.16	31.16	31.16	-1.36%	10
May 25, 2026	31.82	31.82	31.59	31.59	31.59	1.71%	30
May 22, 2026	31.03	31.06	31.03	31.06	31.06	0.26%	1
May 21, 2026	30.98	30.98	30.98	30.98	30.98	1.14%	-
May 20, 2026	30.54	30.63	30.41	30.63	30.63	0.20%	1,277
May 19, 2026	30.57	30.57	30.57	30.57	30.57	0.39%	68
May 18, 2026	30.30	30.45	30.30	30.45	30.45	-1.74%	68
May 15, 2026	30.99	30.99	30.99	30.99	30.99	-1.15%	3
May 14, 2026	31.19	31.35	31.19	31.35	31.35	1.13%	403
May 13, 2026	31.56	31.56	30.99	31.00	31.00	-1.65%	351
May 12, 2026	31.58	31.70	31.38	31.52	31.52	-0.82%	442
May 11, 2026	32.64	32.64	31.78	31.78	31.78	-3.23%	5
May 8, 2026	33.55	33.55	32.84	32.84	32.84	-2.52%	502
May 7, 2026	33.69	33.69	33.69	33.69	33.69	2.09%	-
May 6, 2026	32.52	33.00	32.52	33.00	33.00	2.71%	2
May 5, 2026	32.20	32.20	32.13	32.13	32.13	-1.08%	300
May 4, 2026	33.08	33.08	32.48	32.48	32.48	-1.61%	500
Apr 30, 2026	32.02	33.01	32.02	33.01	33.01	1.07%	430
Apr 29, 2026	32.96	32.96	32.66	32.66	32.66	-1.05%	630
Apr 28, 2026	34.42	34.42	33.30	33.30	33.01	-3.11%	13
Apr 27, 2026	34.27	34.37	34.27	34.37	34.07	0.41%	280
Apr 24, 2026	34.13	34.23	34.09	34.23	33.93	0.68%	784
Apr 23, 2026	34.18	34.43	34.00	34.00	33.70	-1.65%	2,019
Apr 22, 2026	34.62	34.62	34.56	34.57	34.26	-1.40%	953
Apr 21, 2026	34.78	35.09	34.78	35.06	34.75	1.10%	503
Apr 20, 2026	34.79	34.79	34.68	34.68	34.37	0.84%	3
Apr 17, 2026	34.10	34.39	34.01	34.39	34.09	1.57%	352
Apr 16, 2026	33.80	33.86	33.80	33.86	33.56	0.53%	1
Apr 15, 2026	33.89	33.95	33.68	33.68	33.38	-	2,828
Apr 14, 2026	33.68	33.68	33.68	33.68	33.38	0.96%	-
Apr 13, 2026	33.25	33.36	33.25	33.36	33.06	-0.89%	101
Apr 10, 2026	33.41	33.66	33.41	33.66	33.36	0.99%	15
Apr 9, 2026	33.34	33.34	33.33	33.33	33.04	-0.69%	500
Apr 8, 2026	33.02	33.78	33.02	33.56	33.26	6.64%	1,218
Apr 7, 2026	31.93	31.93	31.32	31.47	31.19	0.61%	6,609
Apr 2, 2026	31.24	31.29	31.08	31.28	31.00	-1.79%	533
Apr 1, 2026	31.23	31.98	31.23	31.85	31.57	3.92%	1,451
Mar 31, 2026	30.58	30.88	30.58	30.65	30.38	0.36%	283
Mar 30, 2026	30.13	30.54	30.13	30.54	30.27	-0.26%	186
Mar 27, 2026	30.61	30.62	30.61	30.62	30.35	-0.03%	100
Mar 26, 2026	30.98	30.98	30.63	30.63	30.36	-1.86%	162
Mar 25, 2026	30.81	31.21	30.81	31.21	30.93	2.33%	3
Mar 24, 2026	30.02	30.50	30.02	30.50	30.23	-0.52%	593
Mar 23, 2026	28.87	30.82	28.78	30.66	30.39	0.95%	401