Altron Limited (FRA:RY7A)
Germany · Delayed Price · Currency is EUR 1.440
-0.020 (-1.37%)
At close: Jul 17, 2026
FRA:RY7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Jul 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Jul 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Jul 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Jul 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Jul 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Jul 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Jul 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jul 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | - |
| Jul 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Jul 1, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jun 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Jun 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.45% | - |
| Jun 26, 2026 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 8.39% | 319 |
| Jun 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Jun 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Jun 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Jun 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jun 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Jun 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.77% | - |
| Jun 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 7.00% | - |
| Jun 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.46 | 2.63% | - |
| Jun 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.42 | 7.04% | - |
| Jun 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.33 | -0.70% | - |
| Jun 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.34 | -0.69% | - |
| Jun 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.35 | - | - |
| Jun 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.35 | 1.41% | - |
| Jun 8, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.33 | -2.74% | - |
| Jun 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.36 | - | - |
| Jun 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.36 | - | - |
| Jun 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.36 | -3.31% | - |
| Jun 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.41 | -1.31% | - |
| Jun 1, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.43 | 1.32% | - |
| May 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.41 | 5.59% | - |
| May 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.34 | -4.03% | - |
| May 27, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.39 | 9.56% | 200 |
| May 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.27 | 13.33% | - |
| May 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.12 | 0.84% | - |
| May 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.11 | - | - |
| May 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.11 | 3.48% | - |
| May 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.07 | - | - |
| May 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.07 | 6.48% | - |
| May 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.01 | - | - |
| May 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.01 | 0.93% | - |
| May 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.00 | -1.83% | - |
| May 13, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.02 | -2.68% | 3,080 |
| May 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.05 | - | - |
| May 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.05 | -0.88% | - |