Alleima AB (publ) (FRA:M46)
Germany · Delayed Price · Currency is EUR 7.83
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:M46 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.79 | 7.83 | 7.79 | 7.83 | 7.83 | -0.38% | 50 |
| Jun 1, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.25% | - |
| May 29, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.57% | - |
| May 28, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.94% | - |
| May 27, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.57% | - |
| May 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.19% | - |
| May 25, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 2.25% | - |
| May 22, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.71% | 4 |
| May 21, 2026 | 7.58 | 7.73 | 7.58 | 7.73 | 7.73 | 5.46% | 4 |
| May 20, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.61% | - |
| May 19, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.41% | 60 |
| May 18, 2026 | 7.72 | 7.72 | 7.35 | 7.35 | 7.35 | -4.61% | 60 |
| May 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.22% | - |
| May 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.63% | - |
| May 13, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -2.23% | - |
| May 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.48% | - |
| May 11, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.16% | - |
| May 8, 2026 | 7.63 | 7.75 | 7.63 | 7.75 | 7.75 | -0.64% | 41 |
| May 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.42% | - |
| May 6, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.63% | - |
| May 5, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | -3.61% | 44 |
| May 4, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.40% | - |
| Apr 30, 2026 | 7.26 | 7.52 | 7.26 | 7.52 | 7.52 | 3.44% | 2,365 |
| Apr 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.27 | 0.33% | - |
| Apr 28, 2026 | 7.50 | 7.50 | 7.47 | 7.47 | 7.24 | -2.86% | 59 |
| Apr 27, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.45 | -1.28% | - |
| Apr 24, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.55 | -2.26% | - |
| Apr 23, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.73 | -1.42% | - |
| Apr 22, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.84 | -0.98% | - |
| Apr 21, 2026 | 8.13 | 8.17 | 8.13 | 8.17 | 7.91 | 2.58% | 285 |
| Apr 20, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.72 | 3.18% | - |
| Apr 17, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.48 | 1.65% | - |
| Apr 16, 2026 | 7.57 | 7.59 | 7.56 | 7.59 | 7.36 | 1.27% | 261 |
| Apr 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.27 | 0.87% | - |
| Apr 14, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.20 | 3.41% | - |
| Apr 13, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 6.96 | -0.48% | - |
| Apr 10, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.00 | -0.21% | - |
| Apr 9, 2026 | 7.21 | 7.24 | 7.21 | 7.24 | 7.01 | 1.69% | 230 |
| Apr 8, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.90 | 6.43% | - |
| Apr 7, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.48 | 1.91% | - |
| Apr 2, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.36 | -4.16% | - |
| Apr 1, 2026 | 6.82 | 6.85 | 6.82 | 6.85 | 6.64 | 2.39% | 180 |
| Mar 31, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.48 | -2.83% | - |
| Mar 30, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.67 | -1.50% | - |
| Mar 27, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.77 | 0.94% | - |
| Mar 26, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.71 | 1.47% | - |
| Mar 25, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.61 | 0.59% | - |
| Mar 24, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.57 | 3.20% | - |
| Mar 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.37 | -2.16% | - |
| Mar 20, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.51 | -2.68% | - |