Alleima AB (publ) (FRA:M46)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.93% | 44 |
| Oct 21, 2025 | 7.11 | 7.11 | 7.01 | 7.01 | 7.01 | 0.36% | 44 |
| Oct 20, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.12% | 30 |
| Oct 17, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.81% | 30 |
| Oct 16, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% | 30 |
| Oct 15, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.67% | 30 |
| Oct 14, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.67% | 30 |
| Oct 13, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.60% | 30 |
| Oct 10, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.97% | 30 |
| Oct 9, 2025 | 7.06 | 7.06 | 6.70 | 6.70 | 6.70 | -1.18% | 30 |
| Oct 8, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.02% | 70 |
| Oct 7, 2025 | 6.77 | 6.85 | 6.77 | 6.85 | 6.85 | -0.65% | 70 |
| Oct 6, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 2.76% | - |
| Oct 3, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -1.32% | - |
| Oct 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 5.68% | - |
| Oct 1, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.10% | - |
| Sep 30, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -4.79% | - |
| Sep 29, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2.69% | 12 |
| Sep 26, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.08% | - |
| Sep 25, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.84% | - |
| Sep 24, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.84% | - |
| Sep 23, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 3.33% | 19 |
| Sep 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.71% | 19 |
| Sep 19, 2025 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | -0.08% | 19 |
| Sep 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.32% | 100 |
| Sep 17, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.94% | 100 |
| Sep 16, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.35% | 100 |
| Sep 15, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.79% | 100 |
| Sep 12, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.47% | 100 |
| Sep 11, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.32% | 100 |
| Sep 10, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.10% | 100 |
| Sep 9, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | 100 |
| Sep 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 100 |
| Sep 5, 2025 | 6.32 | 6.40 | 6.32 | 6.40 | 6.40 | 0.47% | 100 |
| Sep 4, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.11% | - |
| Sep 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.64% | 15 |
| Sep 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.67% | - |
| Sep 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.16% | - |
| Aug 29, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.40% | - |
| Aug 28, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.02% | 240 |
| Aug 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.39% | 240 |
| Aug 26, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.93% | 240 |
| Aug 25, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 3.04% | 240 |
| Aug 22, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.40% | 240 |
| Aug 21, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.24% | 240 |
| Aug 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.23% | 240 |
| Aug 19, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 240 |
| Aug 18, 2025 | 6.14 | 6.14 | 6.07 | 6.07 | 6.07 | -2.10% | 240 |
| Aug 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.32% | 55 |
| Aug 14, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.88% | 55 |