ALM Equity AB (publ) (FRA:I53)
Germany · Delayed Price · Currency is EUR 3.800
0.00 (0.00%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:I53 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.57 | 3.84 | 3.57 | 3.84 | - | 1.59% | - |
| 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% | - |
| Aug 14, 2026 | 3.77 | 4.09 | 3.77 | 4.09 | 4.09 | 0.25% | - |
| Aug 13, 2026 | 3.66 | 4.08 | 3.66 | 4.08 | 4.08 | 4.35% | - |
| Aug 12, 2026 | 3.68 | 3.95 | 3.68 | 3.91 | 3.91 | -2.25% | - |
| Aug 11, 2026 | 3.79 | 4.00 | 3.79 | 4.00 | 4.00 | -1.48% | - |
| Aug 10, 2026 | 3.79 | 4.07 | 3.79 | 4.06 | 4.06 | 1.75% | - |
| Aug 7, 2026 | 3.70 | 3.99 | 3.70 | 3.99 | 3.99 | -0.50% | - |
| Aug 6, 2026 | 3.65 | 4.01 | 3.65 | 4.01 | 4.01 | 1.26% | - |
| Aug 5, 2026 | 3.68 | 3.96 | 3.68 | 3.96 | 3.96 | -0.75% | - |
| Aug 4, 2026 | 3.66 | 3.99 | 3.66 | 3.99 | 3.99 | 0.25% | - |
| Aug 3, 2026 | 3.71 | 4.00 | 3.71 | 3.98 | 3.98 | -0.50% | - |
| Jul 31, 2026 | 3.70 | 4.01 | 3.70 | 4.00 | 4.00 | - | - |
| Jul 30, 2026 | 3.74 | 4.06 | 3.74 | 4.00 | 4.00 | - | - |
| Jul 29, 2026 | 3.65 | 4.00 | 3.65 | 4.00 | 4.00 | -0.99% | - |
| Jul 28, 2026 | 3.65 | 4.04 | 3.65 | 4.04 | 4.04 | 5.21% | - |
| Jul 27, 2026 | 3.78 | 4.06 | 3.78 | 3.84 | 3.84 | -0.26% | - |
| Jul 24, 2026 | 3.63 | 3.91 | 3.63 | 3.85 | 3.85 | -2.28% | - |
| Jul 23, 2026 | 3.74 | 3.99 | 3.74 | 3.94 | 3.94 | -2.96% | - |
| Jul 22, 2026 | 3.73 | 4.06 | 3.73 | 4.06 | 4.06 | 3.05% | - |
| Jul 21, 2026 | 3.73 | 3.96 | 3.73 | 3.94 | 3.94 | -2.23% | - |
| Jul 20, 2026 | 3.76 | 4.03 | 3.76 | 4.03 | 4.03 | 1.51% | - |
| 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% | - |