Alleima AB (publ) (FRA:M46)
Germany · Delayed Price · Currency is EUR 7.51
+0.09 (1.28%)
Last updated: Dec 2, 2025, 8:04 AM CET
Alleima AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.47% | - |
| Nov 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.60% | - |
| Nov 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.46% | - |
| Nov 26, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 2.66% | - |
| Nov 25, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.20% | - |
| Nov 24, 2025 | 7.27 | 7.35 | 7.27 | 7.35 | 7.35 | 1.87% | 20 |
| Nov 21, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.30% | - |
| Nov 20, 2025 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | 1.81% | - |
| Nov 19, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.21% | - |
| Nov 18, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.12% | - |
| Nov 17, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.81% | - |
| Nov 14, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.01% | - |
| Nov 13, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.07% | - |
| Nov 12, 2025 | 7.53 | 7.53 | 7.45 | 7.45 | 7.45 | 0.07% | 80 |
| Nov 11, 2025 | 7.26 | 7.45 | 7.26 | 7.45 | 7.45 | 3.98% | 90 |
| Nov 10, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.42% | 20 |
| Nov 7, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.67% | - |
| Nov 6, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.62% | - |
| Nov 5, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -2.43% | - |
| Nov 4, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.74% | - |
| Nov 3, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -3.05% | - |
| Oct 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.58% | - |
| Oct 30, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.53% | - |
| Oct 29, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.13% | - |
| Oct 28, 2025 | 7.48 | 7.53 | 7.48 | 7.53 | 7.53 | -2.27% | 120 |
| Oct 27, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.12% | - |
| Oct 24, 2025 | 7.44 | 7.62 | 7.44 | 7.62 | 7.62 | 6.05% | 274 |
| Oct 23, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 3.53% | - |
| Oct 22, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.93% | - |
| 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% | - |
| Oct 17, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.81% | - |
| Oct 16, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% | - |
| Oct 15, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.67% | - |
| Oct 14, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.67% | - |
| Oct 13, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.60% | - |
| Oct 10, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.97% | - |
| 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% | - |
| 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% | - |
| 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% | - |