Alleima AB (publ) (FRA:M46)
Germany · Delayed Price · Currency is EUR 9.99
-0.17 (-1.67%)
Last updated: Sep 14, 2026, 11:53 AM CET
FRA:M46 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 2.01% | - |
| Aug 13, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.29% | - |
| Aug 12, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.22% | - |
| Aug 11, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.28% | 240 |
| Aug 10, 2026 | 10.67 | 10.67 | 10.65 | 10.65 | 10.65 | -0.19% | 240 |
| Aug 7, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -2.65% | - |
| Aug 6, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.67% | - |
| Aug 5, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 2.86% | - |
| Aug 4, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.26% | - |
| Aug 3, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 2.17% | - |
| Jul 31, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.96% | - |
| Jul 30, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -2.98% | - |
| Jul 29, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.59% | - |
| Jul 28, 2026 | 10.10 | 10.18 | 10.10 | 10.18 | 10.18 | -0.59% | 100 |
| 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% | - |