Alleima AB (publ) (FRA:M46)
Germany · Delayed Price · Currency is EUR 8.21
-0.10 (-1.20%)
At close: Jun 26, 2026
FRA:M46 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |