Alpha Systems Inc. (FRA:AN5)
Germany · Delayed Price · Currency is EUR 17.60
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:AN5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 3,800 |
| Oct 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Oct 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Oct 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Oct 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Oct 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Oct 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Oct 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Oct 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Oct 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Oct 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Oct 6, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Oct 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Oct 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Oct 1, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Sep 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Sep 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.60% | - |
| Sep 28, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.01 | 1.10% | - |
| Sep 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.81 | - | - |
| Sep 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.81 | 1.68% | - |
| Sep 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.52 | - | - |
| Sep 22, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.52 | - | - |
| Sep 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.52 | - | - |
| Sep 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.52 | -1.10% | - |
| Sep 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.72 | 0.56% | - |
| Sep 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.62 | -0.55% | - |
| Sep 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.72 | - | - |
| Sep 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.72 | 2.26% | - |
| Sep 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.32 | -2.21% | - |
| Sep 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.72 | - | - |
| Sep 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.72 | -1.63% | - |
| Sep 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.01 | 0.55% | - |
| Sep 7, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.91 | -0.54% | - |
| Sep 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.01 | 0.55% | - |
| Sep 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.91 | 1.10% | - |
| Sep 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.72 | -1.63% | - |
| Sep 1, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.01 | - | - |
| Aug 31, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.01 | 2.22% | - |
| Aug 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.62 | 0.56% | - |
| Aug 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.52 | - | - |
| Aug 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.52 | - | - |
| Aug 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.52 | - | - |
| Aug 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.52 | -1.10% | - |
| Aug 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.72 | - | - |
| Aug 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.72 | - | - |
| Aug 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.72 | -2.16% | - |
| Aug 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.11 | -0.54% | - |
| Aug 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.20 | -0.53% | - |