Alleima AB (publ) (FRA:M46)
Germany · Delayed Price · Currency is EUR 6.16
-0.02 (-0.40%)
At close: Aug 1, 2025, 10:00 PM CET
Alleima AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 7.07 | 7.07 | 6.90 | 6.90 | - | -1.08% | 20 |
| Jun 23, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | - | -1.34% | 255 |
| Jun 20, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | - | -0.63% | 255 |
| Jun 19, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | - | -3.26% | 255 |
| Jun 18, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | - | -0.27% | - |
| Jun 17, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | -0.14% | 255 |
| Jun 16, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | - | 1.37% | 255 |
| Jun 13, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | - | -1.29% | 255 |
| Jun 12, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | -1.07% | 255 |
| Jun 11, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | - | 1.29% | 255 |
| Jun 10, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | - | 1.66% | - |
| Jun 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | 0.21% | - |
| Jun 6, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | 0.49% | 255 |
| Jun 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1.20% | 255 |
| Jun 4, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | - | -1.52% | - |
| Jun 3, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | - | 1.19% | 255 |
| Jun 2, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | - | -4.03% | 255 |
| May 30, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | - | -0.80% | 255 |
| May 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | 3.74% | 255 |
| May 28, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | -0.69% | - |
| May 27, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | - | 0.55% | - |
| May 26, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | - | 2.19% | 255 |