Alleima AB (publ) (FRA:M46)
Germany · Delayed Price · Currency is EUR 6.30
-0.01 (-0.16%)
At close: Sep 1, 2025
Alleima AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1.67% | 240 |
| Sep 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | -0.16% | 240 |
| Aug 29, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | - | 0.40% | 240 |
| Aug 28, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | - | -1.02% | 240 |
| Aug 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | -0.39% | 240 |
| Aug 26, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | - | -0.93% | - |
| Aug 25, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | - | 3.04% | - |
| Aug 22, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | 0.40% | 240 |
| Aug 21, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | 0.24% | 240 |
| Aug 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2.23% | 240 |
| Aug 19, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | - | - | 240 |
| Aug 18, 2025 | 6.14 | 6.14 | 6.07 | 6.07 | - | -2.10% | 240 |
| Aug 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | 0.32% | 55 |
| Aug 14, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | - | -0.88% | 55 |
| Aug 13, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | - | 1.55% | 55 |
| Aug 12, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | - | -1.05% | 55 |
| Aug 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2.23% | 55 |
| Aug 8, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | - | 0.92% | 55 |
| Aug 7, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | - | -1.48% | 55 |
| Aug 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 0.25% | 55 |
| Aug 5, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | - | -0.81% | 55 |
| Aug 4, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | - | -0.32% | 55 |
| Aug 1, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | - | -0.40% | 55 |
| Jul 31, 2025 | 6.34 | 6.34 | 6.18 | 6.18 | - | -0.40% | 55 |
| Jul 30, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | - | -3.20% | 7 |
| Jul 29, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | - | -1.16% | 7 |
| Jul 28, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | 1.25% | 7 |
| Jul 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | - | -1.16% | 7 |
| Jul 24, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | - | -0.15% | - |
| Jul 23, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | -0.84% | 7 |
| Jul 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | 4.89% | 7 |
| Jul 21, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | -12.61% | - |
| Jul 18, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | - | 0.35% | 7 |
| Jul 17, 2025 | 6.98 | 7.12 | 6.98 | 7.12 | - | 0.99% | 7 |
| Jul 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -0.28% | 400 |
| Jul 15, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | - | -0.63% | 400 |
| Jul 14, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | - | -2.47% | 400 |
| Jul 11, 2025 | 7.25 | 7.29 | 7.25 | 7.29 | - | 1.18% | 400 |
| Jul 10, 2025 | 7.04 | 7.21 | 7.04 | 7.21 | - | 2.71% | 70 |
| Jul 9, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | - | 2.33% | - |
| Jul 8, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | - | 0.66% | 100 |
| Jul 7, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | - | -0.29% | 100 |
| Jul 4, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | - | -0.87% | 100 |
| Jul 3, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | - | 4.00% | 100 |
| Jul 2, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | - | -0.82% | - |
| Jul 1, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | - | -3.95% | - |
| Jun 30, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | - | 1.46% | - |
| Jun 27, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | - | -0.29% | 100 |
| Jun 26, 2025 | 6.83 | 6.88 | 6.83 | 6.88 | - | -0.79% | 100 |
| Jun 25, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | - | 0.43% | 20 |