Alpha Systems Inc. (FRA:AN5)
Germany · Delayed Price · Currency is EUR 17.70
+0.10 (0.57%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:AN5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Jul 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jul 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jul 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Jul 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | 3,800 |
| Jul 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Jul 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Jul 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Jul 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Jul 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jul 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jul 2, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Jul 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Jun 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jun 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Jun 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.37% | - |
| Jun 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Jun 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Jun 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Jun 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Jun 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Jun 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.12% | - |
| Jun 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Jun 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jun 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Jun 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Jun 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Jun 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Jun 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Jun 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Jun 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Jun 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Jun 3, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Jun 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Jun 1, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| May 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| May 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| May 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| May 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| May 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| May 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| May 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| May 15, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| May 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| May 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -4.47% | - |