Alleima AB (publ) (FRA:M46)
Germany flag Germany · Delayed Price · Currency is EUR
6.36
-0.32 (-4.79%)
Last updated: Sep 30, 2025, 8:03 AM CET

Alleima AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20256.686.686.686.686.682.69%19
Sep 26, 20256.516.516.516.516.51-0.08%19
Sep 25, 20256.516.516.516.516.51-0.84%19
Sep 24, 20256.576.576.576.576.570.84%19
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
Aug 13, 20256.236.236.236.236.231.55%55
Aug 12, 20256.146.146.146.146.14-1.05%55
Aug 11, 20256.206.206.206.206.202.23%55
Aug 8, 20256.076.076.076.076.070.92%55
Aug 7, 20256.016.016.016.016.01-1.48%55
Aug 6, 20256.106.106.106.106.100.25%55
Aug 5, 20256.096.096.096.096.09-0.81%55
Aug 4, 20256.146.146.146.146.14-0.32%55
Aug 1, 20256.166.166.166.166.16-0.40%55
Jul 31, 20256.346.346.186.186.18-0.40%55
Jul 30, 20256.216.216.216.216.21-3.20%7
Jul 29, 20256.416.416.416.416.41-1.16%7
Jul 28, 20256.496.496.496.496.491.25%7
Jul 25, 20256.416.416.416.416.41-1.16%7
Jul 24, 20256.486.486.486.486.48-0.15%7
Jul 23, 20256.496.496.496.496.49-0.84%7
Jul 22, 20256.556.556.556.556.554.89%7