Alleima AB (publ) (FRA:M46)
Germany · Delayed Price · Currency is EUR 7.82
-0.21 (-2.62%)
At close: Jan 9, 2026
Alleima AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.62% | - |
| Jan 8, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 3.02% | - |
| Jan 7, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.06% | - |
| Jan 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.91% | - |
| Jan 5, 2026 | 7.87 | 7.87 | 7.73 | 7.73 | 7.73 | 1.85% | 600 |
| Jan 2, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.40% | - |
| Dec 30, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.88% | - |
| Dec 29, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.51% | - |
| Dec 23, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.54% | - |
| Dec 22, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.91% | - |
| Dec 19, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.95% | - |
| Dec 18, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -2.88% | - |
| Dec 17, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.53% | - |
| Dec 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.60% | - |
| Dec 15, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.60% | - |
| Dec 12, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.74% | - |
| Dec 11, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.32% | - |
| Dec 10, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.59% | - |
| Dec 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.39% | - |
| Dec 8, 2025 | 7.52 | 7.63 | 7.52 | 7.63 | 7.63 | 0.86% | 675 |
| Dec 5, 2025 | 7.52 | 7.57 | 7.52 | 7.57 | 7.57 | 0.46% | 200 |
| Dec 4, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.27% | - |
| Dec 3, 2025 | 7.49 | 7.51 | 7.49 | 7.51 | 7.51 | - | 42 |
| Dec 2, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.28% | - |
| Dec 1, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.47% | - |
| Nov 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.60% | - |
| Nov 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.46% | - |
| Nov 26, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 2.66% | - |
| Nov 25, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.20% | - |
| Nov 24, 2025 | 7.27 | 7.35 | 7.27 | 7.35 | 7.35 | 1.87% | 20 |
| Nov 21, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.30% | - |
| Nov 20, 2025 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | 1.81% | - |
| Nov 19, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.21% | - |
| Nov 18, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.12% | - |
| Nov 17, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.81% | - |
| Nov 14, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.01% | - |
| Nov 13, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.07% | - |
| Nov 12, 2025 | 7.53 | 7.53 | 7.45 | 7.45 | 7.45 | 0.07% | 80 |
| Nov 11, 2025 | 7.26 | 7.45 | 7.26 | 7.45 | 7.45 | 3.98% | 90 |
| Nov 10, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.42% | 20 |
| Nov 7, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.67% | - |
| Nov 6, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.62% | - |
| Nov 5, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -2.43% | - |
| Nov 4, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.74% | - |
| Nov 3, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -3.05% | - |
| Oct 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.58% | - |
| Oct 30, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.53% | - |
| Oct 29, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.13% | - |
| Oct 28, 2025 | 7.48 | 7.53 | 7.48 | 7.53 | 7.53 | -2.27% | 120 |
| Oct 27, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.12% | - |