ALS Limited (FRA:CP4)
Germany · Delayed Price · Currency is EUR 13.10
+0.40 (3.15%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:CP4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Jun 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Jun 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.48% | - |
| Jun 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.61% | - |
| Jun 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.06 | -2.22% | - |
| Jun 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.36 | -4.26% | - |
| Jun 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | 2.17% | - |
| Jun 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.65 | -2.82% | - |
| Jun 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.05 | - | - |
| Jun 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.05 | -0.70% | - |
| Jun 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | 1.42% | - |
| Jun 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | -2.08% | - |
| Jun 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.25 | 1.41% | 30 |
| May 29, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.05 | 1.43% | - |
| May 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | -3.45% | - |
| May 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.35 | 0.69% | - |
| May 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.25 | -1.37% | - |
| May 25, 2026 | 15.00 | 15.00 | 14.60 | 14.60 | 14.44 | 0.69% | 2 |
| May 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.35 | 2.11% | - |
| May 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.05 | 2.90% | 20 |
| May 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.65 | - | - |
| May 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.65 | 6.98% | - |