Alleima AB (publ) (FRA:M46)
Germany · Delayed Price · Currency is EUR 7.79
-0.18 (-2.26%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:M46 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | - | -2.26% | - |
| Apr 23, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.42% | - |
| Apr 22, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.98% | - |
| Apr 21, 2026 | 8.13 | 8.17 | 8.13 | 8.17 | 8.17 | 2.58% | 285 |
| Apr 20, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 3.18% | - |
| Apr 17, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.65% | - |
| Apr 16, 2026 | 7.57 | 7.59 | 7.56 | 7.59 | 7.59 | 1.27% | 261 |
| Apr 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.87% | - |
| Apr 14, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 3.41% | - |
| Apr 13, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.48% | - |
| Apr 10, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.21% | - |
| Apr 9, 2026 | 7.21 | 7.24 | 7.21 | 7.24 | 7.24 | 1.69% | 230 |
| Apr 8, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 6.43% | - |
| Apr 7, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1.91% | - |
| Apr 2, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -4.16% | - |
| Apr 1, 2026 | 6.82 | 6.85 | 6.82 | 6.85 | 6.85 | 2.39% | 180 |
| Mar 31, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -2.83% | - |
| Mar 30, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.50% | - |
| Mar 27, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.94% | - |
| Mar 26, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.47% | - |
| Mar 25, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.59% | - |
| Mar 24, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 3.20% | - |
| Mar 23, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -2.16% | - |
| Mar 20, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.68% | - |
| Mar 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.40% | - |
| Mar 18, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.42% | - |
| Mar 17, 2026 | 6.88 | 7.10 | 6.88 | 7.10 | 7.10 | 3.35% | 84 |
| Mar 16, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.72% | - |
| Mar 13, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.57% | - |
| Mar 12, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -2.02% | - |
| Mar 11, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.56% | - |
| Mar 10, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.57% | - |
| Mar 9, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -3.70% | - |
| Mar 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.27% | - |
| Mar 5, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 2.90% | 100 |
| Mar 4, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -4.59% | - |
| Mar 3, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.59% | - |
| Mar 2, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -5.40% | 2 |
| Feb 27, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13% | - |
| Feb 26, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.38% | - |
| Feb 25, 2026 | 7.82 | 7.94 | 7.82 | 7.94 | 7.94 | 1.73% | 102 |
| Feb 24, 2026 | 7.75 | 7.81 | 7.75 | 7.81 | 7.81 | 1.83% | 34 |
| Feb 23, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.66% | - |
| Feb 20, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.73% | - |
| Feb 19, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.01% | - |
| Feb 18, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.74% | - |
| Feb 17, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.80% | - |
| Feb 16, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.05% | - |
| Feb 13, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -2.19% | - |
| Feb 12, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.52% | - |