FRA:ALZC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.58	30.58	30.58	30.58	-	-1.32%	-
Jun 25, 2026	30.79	30.99	30.79	30.99	30.99	2.21%	450
Jun 24, 2026	29.76	30.32	29.76	30.32	30.32	1.00%	366
Jun 23, 2026	30.36	30.36	30.02	30.02	30.02	-1.70%	1
Jun 22, 2026	31.14	31.14	30.54	30.54	30.54	-2.58%	400
Jun 19, 2026	31.14	31.35	31.14	31.35	31.35	1.62%	400
Jun 18, 2026	31.05	31.05	30.85	30.85	30.85	-2.37%	600
Jun 17, 2026	31.49	31.60	31.49	31.60	31.60	-1.25%	125
Jun 16, 2026	32.00	32.00	32.00	32.00	32.00	1.59%	-
Jun 15, 2026	31.00	31.50	31.00	31.50	31.50	2.97%	2,100
Jun 12, 2026	30.02	30.59	30.02	30.59	30.59	2.86%	276
Jun 11, 2026	29.90	29.90	29.67	29.74	29.74	-1.36%	225
Jun 10, 2026	30.20	30.20	30.15	30.15	30.15	-0.23%	1
Jun 9, 2026	29.81	30.22	29.81	30.22	30.22	2.41%	11
Jun 8, 2026	29.51	29.51	29.51	29.51	29.51	-0.97%	-
Jun 5, 2026	29.98	29.98	29.80	29.80	29.80	-1.88%	50
Jun 4, 2026	29.97	30.37	29.97	30.37	30.37	0.33%	15
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