ALS Limited (FRA:CP4)
Germany · Delayed Price · Currency is EUR 12.30
+0.10 (0.82%)
At close: Nov 28, 2025
ALS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Nov 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Nov 26, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 5.04% | 300 |
| Nov 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | - | - |
| Nov 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | 2.59% | - |
| Nov 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | -0.85% | - |
| Nov 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | - | - |
| Nov 19, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | 2.63% | - |
| Nov 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | -3.39% | - |
| Nov 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | 1.72% | - |
| Nov 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | -5.69% | - |
| Nov 13, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.19 | - | 20 |
| Nov 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | 0.82% | - |
| Nov 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | - | - |
| Nov 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | 0.83% | - |
| Nov 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | -0.82% | - |
| Nov 6, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | 0.83% | - |
| Nov 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | - | - |
| Nov 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | -0.82% | - |
| Nov 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | 0.83% | - |
| Oct 31, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | 0.83% | - |
| Oct 30, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 11.89 | 0.84% | - |
| Oct 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | -0.83% | - |
| Oct 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | -2.44% | - |
| Oct 27, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.19 | 1.65% | - |
| Oct 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | - | - |
| Oct 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | - | - |
| Oct 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | -2.42% | - |
| Oct 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | 0.81% | - |
| Oct 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | 1.65% | - |
| Oct 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | -0.82% | - |
| Oct 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | 0.83% | - |
| Oct 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | 2.54% | - |
| Oct 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | -4.07% | - |
| Oct 13, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | 12.19 | 0.82% | 146 |
| Oct 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | - | - |
| Oct 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | -0.81% | - |
| Oct 8, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.19 | 2.50% | 200 |
| Oct 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | - | - |
| Oct 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | 2.56% | - |
| Oct 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | 1.74% | - |
| Oct 2, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.40 | 3.60% | - |
| Oct 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | 0.91% | - |
| Sep 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | 1.85% | - |
| Sep 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -0.92% | - |
| Sep 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - | - |
| Sep 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - | - |
| Sep 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - | - |
| Sep 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - | - |
| Sep 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - | - |