Alleima AB (publ) (FRA:M46)
Germany · Delayed Price · Currency is EUR 7.54
+0.05 (0.73%)
At close: Feb 20, 2026
Alleima AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.73% | - |
| Feb 19, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.01% | - |
| Feb 18, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.74% | - |
| Feb 17, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.80% | - |
| Feb 16, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.05% | - |
| Feb 13, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -2.19% | - |
| Feb 12, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.52% | - |
| Feb 11, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.26% | - |
| Feb 10, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.06% | - |
| Feb 9, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.47% | - |
| Feb 6, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.90% | 8 |
| Feb 5, 2026 | 7.71 | 7.79 | 7.71 | 7.77 | 7.77 | -0.06% | 200 |
| Feb 4, 2026 | 7.78 | 7.78 | 7.77 | 7.77 | 7.77 | 2.04% | 80 |
| Feb 3, 2026 | 7.49 | 7.62 | 7.49 | 7.62 | 7.62 | 2.35% | 500 |
| Feb 2, 2026 | 7.26 | 7.44 | 7.26 | 7.44 | 7.44 | 1.09% | 27 |
| Jan 30, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.41% | - |
| Jan 29, 2026 | 7.16 | 7.39 | 7.16 | 7.39 | 7.39 | 0.61% | 567 |
| Jan 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.61% | - |
| Jan 27, 2026 | 8.28 | 8.28 | 7.62 | 7.62 | 7.62 | -7.19% | 40 |
| Jan 26, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 2.11% | 20 |
| Jan 23, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 2.75% | - |
| Jan 22, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 2.62% | - |
| Jan 21, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.13% | - |
| Jan 20, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.20% | - |
| Jan 19, 2026 | 7.78 | 7.78 | 7.60 | 7.60 | 7.60 | -4.64% | 400 |
| Jan 16, 2026 | 7.93 | 7.97 | 7.93 | 7.97 | 7.97 | 0.19% | 1,385 |
| Jan 15, 2026 | 7.93 | 7.96 | 7.93 | 7.96 | 7.96 | -0.19% | 30 |
| Jan 14, 2026 | 7.99 | 7.99 | 7.97 | 7.97 | 7.97 | 0.63% | 800 |
| Jan 13, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.86% | - |
| Jan 12, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 3.26% | - |
| 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 |