Alphatec Holdings, Inc. (FRA:L1Z1)
Germany · Delayed Price · Currency is EUR 19.07
-0.14 (-0.75%)
At close: Dec 1, 2025
Alphatec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.75% | - |
| Nov 28, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.34% | - |
| Nov 27, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 3.71% | - |
| Nov 26, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 5.69% | - |
| Nov 25, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.35% | - |
| Nov 24, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 3.61% | - |
| Nov 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.53% | - |
| Nov 20, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.33% | - |
| Nov 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.49% | - |
| Nov 18, 2025 | 16.75 | 17.15 | 16.75 | 17.15 | 17.15 | 2.63% | 239 |
| Nov 17, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.79% | - |
| Nov 14, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -3.63% | - |
| Nov 13, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.23% | - |
| Nov 12, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 2.32% | - |
| Nov 11, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 2.08% | - |
| Nov 10, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.35% | - |
| Nov 7, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.07% | - |
| Nov 6, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.94% | - |
| Nov 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.01% | - |
| Nov 4, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.11% | - |
| Nov 3, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.15% | - |
| Oct 31, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.12% | - |
| Oct 30, 2025 | 13.91 | 16.00 | 13.91 | 16.00 | 16.00 | 14.16% | 300 |
| Oct 29, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | - |
| Oct 28, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.27% | - |
| Oct 27, 2025 | 13.45 | 14.20 | 13.45 | 14.20 | 14.20 | 5.81% | - |
| Oct 24, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.59% | - |
| Oct 23, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.11% | - |
| Oct 22, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.31% | - |
| Oct 21, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 4.16% | - |
| Oct 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.89% | - |
| Oct 17, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.85% | - |
| Oct 16, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.82% | - |
| Oct 15, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 4.78% | - |
| Oct 14, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.23% | - |
| Oct 13, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -4.35% | - |
| Oct 10, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.11% | - |
| Oct 9, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 4.08% | - |
| Oct 8, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.27% | - |
| Oct 7, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -2.63% | - |
| Oct 6, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.35% | - |
| Oct 3, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.82% | - |
| Oct 2, 2025 | 11.61 | 11.61 | 11.56 | 11.56 | 11.56 | -3.79% | - |
| Oct 1, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -2.04% | - |
| Sep 30, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -2.19% | - |
| Sep 29, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -4.17% | - |
| Sep 26, 2025 | 12.88 | 13.08 | 12.88 | 13.08 | 13.08 | 3.32% | - |
| Sep 25, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.52% | - |
| Sep 24, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.54% | - |
| Sep 23, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |