Alleima AB (publ) (FRA:M46)
Germany · Delayed Price · Currency is EUR 6.99
+0.07 (0.94%)
At close: Mar 27, 2026
FRA:M46 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.94% | - |
| Mar 26, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.47% | - |
| Mar 25, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.59% | - |
| Mar 24, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 3.20% | - |
| Mar 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -2.16% | - |
| Mar 20, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.68% | - |
| Mar 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.40% | - |
| Mar 18, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.42% | - |
| Mar 17, 2026 | 6.88 | 7.10 | 6.88 | 7.10 | 7.10 | 3.35% | 84 |
| Mar 16, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.72% | - |
| Mar 13, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.57% | - |
| Mar 12, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -2.02% | - |
| Mar 11, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.56% | - |
| Mar 10, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.57% | - |
| Mar 9, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -3.70% | - |
| Mar 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.27% | - |
| Mar 5, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 2.90% | 100 |
| Mar 4, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -4.59% | - |
| Mar 3, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.59% | - |
| Mar 2, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -5.40% | 2 |
| Feb 27, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13% | - |
| Feb 26, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.38% | - |
| Feb 25, 2026 | 7.82 | 7.94 | 7.82 | 7.94 | 7.94 | 1.73% | 102 |
| Feb 24, 2026 | 7.75 | 7.81 | 7.75 | 7.81 | 7.81 | 1.83% | 34 |
| Feb 23, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.66% | - |
| 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 |