ALM Equity AB (publ) (FRA:I53)
Germany · Delayed Price · Currency is EUR 3.510
+0.390 (12.50%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:I53 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.03 | 3.51 | 3.03 | 3.51 | 3.51 | 12.50% | - |
| Oct 22, 2026 | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | -4.29% | - |
| Oct 21, 2026 | 2.90 | 3.26 | 2.90 | 3.26 | 3.26 | 1.24% | - |
| Oct 20, 2026 | 3.13 | 3.26 | 3.13 | 3.22 | 3.22 | -2.13% | - |
| Oct 19, 2026 | 3.07 | 3.34 | 3.07 | 3.29 | 3.29 | 0.61% | - |
| Oct 16, 2026 | 3.12 | 3.27 | 3.12 | 3.27 | 3.27 | -4.39% | - |
| Oct 15, 2026 | 3.33 | 3.49 | 3.33 | 3.42 | 3.42 | -5.26% | - |
| Oct 14, 2026 | 3.37 | 3.77 | 3.37 | 3.61 | 3.61 | 0.84% | - |
| Oct 13, 2026 | 3.21 | 3.58 | 3.21 | 3.58 | 3.58 | 2.87% | - |
| Oct 12, 2026 | 3.24 | 3.48 | 3.24 | 3.48 | 3.48 | -0.29% | - |
| Oct 9, 2026 | 3.33 | 3.57 | 3.33 | 3.49 | 3.49 | -3.06% | - |
| Oct 8, 2026 | 3.35 | 3.60 | 3.35 | 3.60 | 3.60 | 0.56% | - |
| Oct 7, 2026 | 3.33 | 3.58 | 3.33 | 3.58 | 3.58 | -1.10% | - |
| Oct 6, 2026 | 3.35 | 3.62 | 3.35 | 3.62 | 3.62 | -0.28% | - |
| Oct 5, 2026 | 3.34 | 3.63 | 3.34 | 3.63 | 3.63 | 0.28% | - |
| Oct 2, 2026 | 3.33 | 3.62 | 3.33 | 3.62 | 3.62 | 0.28% | - |
| Oct 1, 2026 | 3.37 | 3.61 | 3.37 | 3.61 | 3.61 | -1.63% | - |
| Sep 30, 2026 | 3.41 | 3.70 | 3.41 | 3.67 | 3.67 | -0.27% | - |
| Sep 29, 2026 | 3.43 | 3.68 | 3.43 | 3.68 | 3.68 | 0.55% | - |
| Sep 28, 2026 | 3.43 | 3.67 | 3.43 | 3.66 | 3.66 | 0.83% | - |
| Sep 25, 2026 | 3.46 | 3.63 | 3.46 | 3.63 | 3.63 | -3.20% | - |
| Sep 24, 2026 | 3.34 | 3.75 | 3.34 | 3.75 | 3.75 | 5.04% | - |
| Sep 23, 2026 | 3.33 | 3.58 | 3.33 | 3.57 | 3.57 | 0.28% | - |
| Sep 22, 2026 | 3.29 | 3.56 | 3.29 | 3.56 | 3.56 | - | - |
| Sep 21, 2026 | 3.32 | 3.56 | 3.32 | 3.56 | 3.56 | -0.84% | - |
| Sep 18, 2026 | 3.36 | 3.60 | 3.36 | 3.59 | 3.59 | 0.84% | - |
| Sep 17, 2026 | 3.45 | 3.59 | 3.45 | 3.56 | 3.56 | - | - |
| Sep 16, 2026 | 3.32 | 3.56 | 3.32 | 3.56 | 3.56 | 1.42% | - |
| Sep 15, 2026 | 3.27 | 3.51 | 3.27 | 3.51 | 3.51 | -1.13% | - |
| Sep 14, 2026 | 3.35 | 3.62 | 3.35 | 3.55 | 3.55 | 0.28% | - |
| Sep 11, 2026 | 3.35 | 3.54 | 3.35 | 3.54 | 3.54 | - | - |
| Sep 10, 2026 | 3.37 | 3.56 | 3.37 | 3.54 | 3.54 | -0.84% | - |
| Sep 9, 2026 | 3.27 | 3.57 | 3.27 | 3.57 | 3.57 | 1.13% | - |
| Sep 8, 2026 | 3.33 | 3.53 | 3.33 | 3.53 | 3.53 | -2.22% | - |
| Sep 7, 2026 | 3.31 | 3.62 | 3.31 | 3.61 | 3.61 | - | - |
| Sep 4, 2026 | 3.37 | 3.61 | 3.37 | 3.61 | 3.61 | 1.12% | - |
| Sep 3, 2026 | 3.46 | 3.61 | 3.46 | 3.57 | 3.57 | -1.65% | - |
| Sep 2, 2026 | 3.41 | 3.70 | 3.41 | 3.63 | 3.63 | -3.46% | - |
| Sep 1, 2026 | 3.47 | 3.76 | 3.47 | 3.76 | 3.76 | -0.27% | - |
| Aug 31, 2026 | 3.46 | 3.78 | 3.46 | 3.77 | 3.77 | 0.27% | - |
| Aug 28, 2026 | 3.57 | 3.78 | 3.57 | 3.76 | 3.76 | -1.31% | - |
| Aug 27, 2026 | 3.54 | 3.81 | 3.54 | 3.81 | 3.81 | 0.26% | - |
| Aug 26, 2026 | 3.57 | 3.84 | 3.57 | 3.80 | 3.80 | 0.53% | - |
| Aug 25, 2026 | 3.49 | 3.78 | 3.49 | 3.78 | 3.78 | - | - |
| Aug 24, 2026 | 3.50 | 3.78 | 3.50 | 3.78 | 3.78 | - | - |
| Aug 21, 2026 | 3.59 | 3.79 | 3.59 | 3.78 | 3.78 | 0.27% | - |
| Aug 20, 2026 | 3.52 | 3.81 | 3.52 | 3.77 | 3.77 | -1.31% | - |
| Aug 19, 2026 | 3.50 | 3.82 | 3.50 | 3.82 | 3.82 | - | - |
| Aug 18, 2026 | 3.58 | 3.82 | 3.58 | 3.82 | 3.82 | -1.80% | - |
| Aug 17, 2026 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | -4.89% | - |