ALS Limited (FRA:CP4)
Germany · Delayed Price · Currency is EUR 14.30
+0.20 (1.42%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:CP4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Jun 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | 30 |
| May 29, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| May 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| May 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| May 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| May 25, 2026 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | 0.69% | 2 |
| May 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | - |
| May 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | 20 |
| May 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| May 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 6.98% | - |
| May 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -3.73% | - |
| May 15, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.96% | - |
| May 14, 2026 | 13.50 | 14.10 | 13.50 | 14.10 | 14.10 | 7.63% | 1 |
| May 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| May 12, 2026 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | - | 30 |
| May 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| May 8, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -6.29% | - |
| May 7, 2026 | 13.60 | 14.30 | 13.60 | 14.30 | 14.30 | 6.72% | 20 |
| May 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 4.69% | - |
| May 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| May 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Apr 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Apr 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Apr 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Apr 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Apr 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Apr 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Apr 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Apr 21, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Apr 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Apr 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Apr 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Apr 15, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.55% | - |
| Apr 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Apr 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Apr 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Apr 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Apr 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 8.80% | - |
| Apr 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Apr 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | - |
| Apr 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.25% | - |
| Mar 31, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 5.13% | - |
| Mar 30, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Mar 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Mar 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Mar 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | - |
| Mar 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Mar 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.04% | - |
| Mar 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |