Alleima AB (publ) (FRA:M46)
Germany · Delayed Price · Currency is EUR 10.06
-0.14 (-1.37%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:M46 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.37% | 120 |
| Oct 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.64% | - |
| Oct 21, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.29% | - |
| Oct 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Oct 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.28% | - |
| Oct 16, 2026 | 10.43 | 10.53 | 10.43 | 10.53 | 10.53 | 2.23% | 120 |
| Oct 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.78% | - |
| Oct 14, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Oct 13, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -2.01% | - |
| Oct 12, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 3.47% | - |
| Oct 9, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% | - |
| Oct 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.35% | - |
| Oct 6, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.08% | - |
| Oct 5, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.69% | - |
| Oct 2, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.33% | - |
| Oct 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.72% | - |
| Sep 29, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.19% | - |
| Sep 28, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.06% | 50 |
| Sep 25, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.68% | - |
| Sep 24, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.91% | - |
| Sep 23, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.85% | - |
| Sep 22, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.58% | - |
| Sep 21, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.84% | - |
| Sep 18, 2026 | 10.41 | 10.41 | 10.32 | 10.32 | 10.32 | 0.68% | 1,315 |
| Sep 17, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.49% | - |
| Sep 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.90% | - |
| Sep 15, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.75% | - |
| Sep 14, 2026 | 10.07 | 10.07 | 9.99 | 9.99 | 9.99 | -1.67% | 60 |
| Sep 11, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.59% | - |
| Sep 10, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.19% | - |
| Sep 9, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.38% | - |
| Sep 8, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.22% | - |
| Sep 7, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.93% | - |
| Sep 4, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.85% | - |
| Sep 3, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.12% | - |
| Sep 2, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.83% | - |
| Sep 1, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.67% | - |
| Aug 31, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.19% | - |
| Aug 28, 2026 | 10.93 | 10.93 | 10.79 | 10.79 | 10.79 | 0.84% | 30 |
| Aug 27, 2026 | 10.59 | 10.70 | 10.59 | 10.70 | 10.70 | 2.49% | 35 |
| Aug 26, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% | - |
| Aug 25, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.16% | - |
| Aug 24, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.98% | - |
| Aug 21, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.76% | - |
| Aug 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.77% | - |
| Aug 19, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -2.62% | - |
| Aug 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.37% | - |
| Aug 17, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.66% | - |