ALS Limited (FRA:CP4)
Germany · Delayed Price · Currency is EUR 13.60
+0.20 (1.49%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:CP4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1.49% | - |
| Aug 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Aug 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Aug 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Aug 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Aug 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Aug 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 14, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Aug 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Aug 12, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | -2.14% | 170 |
| Aug 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Aug 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Aug 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Aug 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Jul 31, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Jul 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jul 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | - |
| Jul 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| Jul 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.25% | - |
| Jul 24, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -7.52% | - |
| Jul 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jul 22, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Jul 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Jul 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.41% | - |
| Jul 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 4.62% | 200 |
| Jul 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Jul 15, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Jul 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jul 13, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Jul 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Jul 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 8, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.35% | - |
| Jul 7, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Jul 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 1, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Jun 29, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jun 26, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.60% | - |
| Jun 25, 2026 | 13.30 | 13.90 | 13.30 | 13.90 | 13.90 | 2.96% | 1 |
| Jun 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Jun 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jun 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Jun 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |