Alleima AB (publ) (FRA:M46)
Germany · Delayed Price · Currency is EUR 10.18
-0.06 (-0.59%)
Last updated: Jul 28, 2026, 11:37 AM CET
FRA:M46 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 10.10 | 10.18 | 10.10 | 10.18 | - | -0.59% | - |
| Jul 27, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 5.46% | - |
| Jul 24, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.31% | - |
| Jul 23, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.62% | - |
| Jul 22, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.47% | - |
| Jul 21, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2.83% | - |
| Jul 20, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 5.70% | - |
| Jul 17, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.84% | - |
| Jul 16, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.56% | - |
| Jul 15, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.95% | - |
| Jul 14, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.63% | - |
| Jul 13, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.35% | - |
| Jul 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.47% | - |
| Jul 9, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.23% | - |
| Jul 8, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.60% | - |
| Jul 7, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.52% | - |
| Jul 6, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.78% | - |
| Jul 3, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 6.99% | - |
| Jul 2, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.32% | - |
| Jul 1, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.81% | - |
| Jun 30, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.62% | - |
| Jun 29, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.46% | - |
| Jun 26, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.20% | - |
| Jun 25, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.42% | - |
| Jun 24, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.46% | - |
| Jun 23, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.47% | - |
| Jun 22, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.12% | - |
| Jun 19, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.99% | - |
| Jun 18, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -2.88% | - |
| Jun 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.95% | - |
| Jun 16, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.76% | - |
| Jun 15, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 5.57% | - |
| Jun 12, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.70% | - |
| Jun 11, 2026 | 8.44 | 8.55 | 8.44 | 8.55 | 8.55 | 3.51% | 220 |
| Jun 10, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.49% | - |
| Jun 9, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.15% | - |
| Jun 8, 2026 | 7.92 | 8.29 | 7.92 | 8.29 | 8.29 | 1.91% | 100 |
| Jun 5, 2026 | 8.08 | 8.14 | 8.08 | 8.14 | 8.14 | 0.18% | 319 |
| Jun 4, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 3.70% | 50 |
| Jun 3, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | 50 |
| 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% | - |