Alleima AB (publ) (FRA:M46)
Germany flag Germany · Delayed Price · Currency is EUR
7.19
+0.24 (3.53%)
Last updated: Oct 23, 2025, 8:20 AM CET

Alleima AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20256.946.946.946.946.94-0.93%44
Oct 21, 20257.117.117.017.017.010.36%44
Oct 20, 20256.986.986.986.986.982.12%30
Oct 17, 20256.846.846.846.846.840.81%30
Oct 16, 20256.786.786.786.786.780.30%30
Oct 15, 20256.766.766.766.766.760.67%30
Oct 14, 20256.726.726.726.726.720.67%30
Oct 13, 20256.676.676.676.676.670.60%30
Oct 10, 20256.636.636.636.636.63-0.97%30
Oct 9, 20257.067.066.706.706.70-1.18%30
Oct 8, 20256.786.786.786.786.78-1.02%70
Oct 7, 20256.776.856.776.856.85-0.65%70
Oct 6, 20256.896.896.896.896.892.76%-
Oct 3, 20256.716.716.716.716.71-1.32%-
Oct 2, 20256.806.806.806.806.805.68%-
Oct 1, 20256.436.436.436.436.431.10%-
Sep 30, 20256.366.366.366.366.36-4.79%-
Sep 29, 20256.686.686.686.686.682.69%12
Sep 26, 20256.516.516.516.516.51-0.08%-
Sep 25, 20256.516.516.516.516.51-0.84%-
Sep 24, 20256.576.576.576.576.570.84%-
Sep 23, 20256.516.516.516.516.513.33%19
Sep 22, 20256.306.306.306.306.30-0.71%19
Sep 19, 20256.366.366.356.356.35-0.08%19
Sep 18, 20256.356.356.356.356.350.32%100
Sep 17, 20256.336.336.336.336.33-0.94%100
Sep 16, 20256.396.396.396.396.391.35%100
Sep 15, 20256.316.316.316.316.31-0.79%100
Sep 12, 20256.366.366.366.366.360.47%100
Sep 11, 20256.336.336.336.336.330.32%100
Sep 10, 20256.316.316.316.316.31-1.10%100
Sep 9, 20256.386.386.386.386.38-0.31%100
Sep 8, 20256.406.406.406.406.40-100
Sep 5, 20256.326.406.326.406.400.47%100
Sep 4, 20256.376.376.376.376.371.11%-
Sep 3, 20256.306.306.306.306.30-1.64%15
Sep 2, 20256.406.406.406.406.401.67%-
Sep 1, 20256.306.306.306.306.30-0.16%-
Aug 29, 20256.316.316.316.316.310.40%-
Aug 28, 20256.286.286.286.286.28-1.02%240
Aug 27, 20256.356.356.356.356.35-0.39%240
Aug 26, 20256.376.376.376.376.37-0.93%240
Aug 25, 20256.436.436.436.436.433.04%240
Aug 22, 20256.246.246.246.246.240.40%240
Aug 21, 20256.226.226.226.226.220.24%240
Aug 20, 20256.206.206.206.206.202.23%240
Aug 19, 20256.076.076.076.076.07-240
Aug 18, 20256.146.146.076.076.07-2.10%240
Aug 15, 20256.206.206.206.206.200.32%55
Aug 14, 20256.186.186.186.186.18-0.88%55