ALM Equity AB (publ) (FRA:I53)
Germany · Delayed Price · Currency is EUR 4.030
+0.060 (1.51%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:I53 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.76 | 4.02 | 3.76 | 4.02 | - | 1.26% | - |
| Jul 17, 2026 | 3.75 | 3.97 | 3.75 | 3.97 | 3.97 | -0.25% | - |
| Jul 16, 2026 | 3.73 | 3.98 | 3.73 | 3.98 | 3.98 | 0.76% | - |
| Jul 15, 2026 | 3.69 | 3.95 | 3.69 | 3.95 | 3.95 | -0.50% | - |
| Jul 14, 2026 | 3.72 | 3.97 | 3.72 | 3.97 | 3.97 | - | - |
| Jul 13, 2026 | 3.73 | 4.04 | 3.73 | 3.97 | 3.97 | 1.02% | - |
| Jul 10, 2026 | 3.62 | 3.93 | 3.62 | 3.93 | 3.93 | 0.26% | - |
| Jul 9, 2026 | 3.72 | 3.93 | 3.72 | 3.92 | 3.92 | -2.24% | - |
| Jul 8, 2026 | 3.70 | 4.02 | 3.70 | 4.01 | 4.01 | 0.50% | - |
| Jul 7, 2026 | 3.73 | 3.99 | 3.73 | 3.99 | 3.99 | -0.75% | - |
| Jul 6, 2026 | 3.69 | 4.02 | 3.69 | 4.02 | 4.02 | 0.75% | - |
| Jul 3, 2026 | 3.57 | 3.99 | 3.57 | 3.99 | 3.99 | 2.57% | - |
| Jul 2, 2026 | 3.67 | 3.89 | 3.67 | 3.89 | 3.89 | 0.78% | - |
| Jul 1, 2026 | 3.66 | 3.86 | 3.66 | 3.86 | 3.86 | - | - |
| Jun 30, 2026 | 3.66 | 3.86 | 3.66 | 3.86 | 3.86 | 0.26% | - |
| Jun 29, 2026 | 3.56 | 3.85 | 3.56 | 3.85 | 3.85 | -0.26% | - |
| 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% | - |