ALM Equity AB (publ) (FRA:I53)
Germany · Delayed Price · Currency is EUR 3.860
-0.030 (-0.77%)
At close: Jun 26, 2026
FRA:I53 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.69 | 3.86 | 3.69 | 3.86 | 3.86 | -0.77% | - |
| Jun 25, 2026 | 3.67 | 3.89 | 3.67 | 3.89 | 3.89 | -1.02% | - |
| Jun 24, 2026 | 3.61 | 3.93 | 3.61 | 3.93 | 3.93 | 1.81% | - |
| Jun 23, 2026 | 3.58 | 3.87 | 3.58 | 3.86 | 3.86 | -0.52% | - |
| Jun 22, 2026 | 3.62 | 3.89 | 3.62 | 3.88 | 3.88 | 7.18% | - |
| Jun 19, 2026 | 3.62 | 3.62 | 3.61 | 3.62 | 3.62 | -5.97% | - |
| Jun 18, 2026 | 3.60 | 3.94 | 3.60 | 3.85 | 3.85 | -0.52% | - |
| Jun 17, 2026 | 3.58 | 3.87 | 3.58 | 3.87 | 3.87 | 2.11% | - |
| Jun 16, 2026 | 3.66 | 3.85 | 3.66 | 3.79 | 3.79 | -2.07% | - |
| Jun 15, 2026 | 3.64 | 3.87 | 3.64 | 3.87 | 3.87 | 0.52% | - |
| Jun 12, 2026 | 3.68 | 3.98 | 3.68 | 3.85 | 3.85 | 0.79% | - |
| Jun 11, 2026 | 3.67 | 3.82 | 3.67 | 3.82 | 3.82 | -1.04% | - |
| Jun 10, 2026 | 3.68 | 3.86 | 3.68 | 3.86 | 3.86 | -0.52% | - |
| Jun 9, 2026 | 3.55 | 3.88 | 3.55 | 3.88 | 3.88 | -1.77% | - |
| Jun 8, 2026 | 3.80 | 3.95 | 3.80 | 3.95 | 3.95 | -1.00% | - |
| Jun 5, 2026 | 3.80 | 4.00 | 3.80 | 3.99 | 3.99 | -3.86% | - |
| Jun 4, 2026 | 3.80 | 4.15 | 3.80 | 4.15 | 4.15 | 4.27% | - |
| Jun 3, 2026 | 3.82 | 3.99 | 3.82 | 3.98 | 3.98 | -3.40% | - |
| Jun 2, 2026 | 3.75 | 4.12 | 3.75 | 4.12 | 4.12 | 4.30% | - |
| Jun 1, 2026 | 3.87 | 4.14 | 3.87 | 3.95 | 3.95 | -3.19% | - |
| May 29, 2026 | 3.85 | 4.08 | 3.85 | 4.08 | 4.08 | 0.74% | - |
| May 28, 2026 | 3.89 | 4.08 | 3.89 | 4.05 | 4.05 | -4.93% | - |
| May 27, 2026 | 3.84 | 4.26 | 3.84 | 4.26 | 4.26 | 2.40% | - |
| May 26, 2026 | 3.90 | 4.16 | 3.90 | 4.16 | 4.16 | -1.89% | - |
| May 25, 2026 | 3.93 | 4.24 | 3.93 | 4.24 | 4.24 | -0.24% | - |
| May 22, 2026 | 3.94 | 4.25 | 3.94 | 4.25 | 4.25 | 1.43% | - |
| May 21, 2026 | 4.04 | 4.28 | 4.04 | 4.19 | 4.19 | -3.01% | - |
| May 20, 2026 | 4.02 | 4.32 | 4.02 | 4.32 | 4.32 | -0.92% | - |
| May 19, 2026 | 4.09 | 4.36 | 4.09 | 4.36 | 4.36 | 0.46% | - |
| May 18, 2026 | 4.12 | 4.34 | 4.12 | 4.34 | 4.34 | -2.03% | - |
| May 15, 2026 | 4.10 | 4.43 | 4.10 | 4.43 | 4.43 | 7.52% | - |
| May 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| May 13, 2026 | 4.14 | 4.37 | 4.12 | 4.12 | 4.12 | -7.21% | - |
| May 12, 2026 | 4.07 | 4.44 | 4.07 | 4.44 | 4.44 | 0.45% | - |
| May 11, 2026 | 4.14 | 4.42 | 4.14 | 4.42 | 4.42 | 0.23% | - |
| May 8, 2026 | 4.10 | 4.41 | 4.10 | 4.41 | 4.41 | -2.00% | - |
| May 7, 2026 | 4.21 | 4.50 | 4.21 | 4.50 | 4.50 | - | - |
| May 6, 2026 | 4.17 | 4.50 | 4.17 | 4.50 | 4.50 | 1.12% | - |
| May 5, 2026 | 4.16 | 4.45 | 4.16 | 4.45 | 4.45 | -1.33% | - |
| May 4, 2026 | 4.14 | 4.51 | 4.14 | 4.51 | 4.51 | 9.20% | - |
| Apr 30, 2026 | 4.11 | 4.30 | 4.11 | 4.13 | 4.13 | -4.40% | - |
| Apr 29, 2026 | 4.12 | 4.32 | 4.04 | 4.32 | 4.32 | -5.05% | - |
| Apr 28, 2026 | 4.56 | 4.73 | 4.55 | 4.55 | 4.55 | -5.60% | - |
| Apr 27, 2026 | 4.29 | 4.82 | 4.29 | 4.82 | 4.82 | 3.88% | - |
| Apr 24, 2026 | 4.45 | 4.77 | 4.45 | 4.64 | 4.64 | -4.72% | - |
| Apr 23, 2026 | 4.65 | 4.87 | 4.65 | 4.87 | 4.87 | -3.37% | - |
| Apr 22, 2026 | 4.64 | 5.04 | 4.64 | 5.04 | 5.04 | 2.86% | - |
| Apr 21, 2026 | 4.70 | 4.94 | 4.70 | 4.90 | 4.90 | -0.81% | - |
| Apr 20, 2026 | 4.77 | 5.02 | 4.77 | 4.94 | 4.94 | -1.20% | - |
| Apr 17, 2026 | 4.54 | 5.08 | 4.54 | 5.00 | 5.00 | 3.09% | - |