Alpha Bank S.A. (FRA:UI6)
Germany · Delayed Price · Currency is EUR 4.317
+0.236 (5.78%)
Jan 28, 2026, 10:36 AM EST
Alpha Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.08 | 4.10 | 4.05 | 4.05 | 4.05 | -0.15% | 3,370 |
| Jan 29, 2026 | 4.28 | 4.28 | 4.01 | 4.06 | 4.06 | -6.05% | 21,240 |
| Jan 28, 2026 | 4.08 | 4.32 | 4.08 | 4.32 | 4.32 | 5.78% | 1,450 |
| Jan 27, 2026 | 3.93 | 4.08 | 3.93 | 4.08 | 4.08 | 5.59% | 260 |
| Jan 26, 2026 | 3.94 | 3.94 | 3.87 | 3.87 | 3.87 | -1.10% | - |
| Jan 23, 2026 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | 1.32% | - |
| Jan 22, 2026 | 3.78 | 4.00 | 3.78 | 3.86 | 3.86 | 1.23% | 2,500 |
| Jan 21, 2026 | 3.81 | 3.88 | 3.80 | 3.81 | 3.81 | 0.47% | 19,100 |
| Jan 20, 2026 | 3.85 | 3.85 | 3.79 | 3.79 | 3.79 | -3.34% | - |
| Jan 19, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | 3.24% | - |
| Jan 16, 2026 | 3.86 | 3.95 | 3.75 | 3.80 | 3.80 | -0.76% | 12,142 |
| Jan 15, 2026 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | -1.39% | - |
| Jan 14, 2026 | 3.91 | 3.91 | 3.88 | 3.88 | 3.88 | -2.44% | 500 |
| Jan 13, 2026 | 3.97 | 4.01 | 3.91 | 3.98 | 3.98 | 2.68% | 31,030 |
| Jan 12, 2026 | 3.85 | 4.01 | 3.80 | 3.88 | 3.88 | 0.86% | 1,410 |
| Jan 9, 2026 | 3.71 | 3.85 | 3.71 | 3.84 | 3.84 | 1.64% | 60,197 |
| Jan 8, 2026 | 3.69 | 3.83 | 3.69 | 3.78 | 3.78 | 2.47% | 10,000 |
| Jan 7, 2026 | 3.68 | 3.70 | 3.68 | 3.69 | 3.69 | 0.35% | 8,835 |
| Jan 6, 2026 | 3.70 | 3.74 | 3.68 | 3.68 | 3.68 | 0.33% | 800 |
| Jan 5, 2026 | 3.65 | 3.78 | 3.65 | 3.67 | 3.67 | 2.20% | 9,000 |
| Jan 2, 2026 | 3.62 | 3.65 | 3.53 | 3.59 | 3.59 | 2.87% | 1,035 |
| Dec 30, 2025 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | 0.75% | - |
| Dec 29, 2025 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -2.29% | - |
| Dec 23, 2025 | 3.57 | 3.65 | 3.53 | 3.54 | 3.54 | 0.80% | 24,244 |
| Dec 22, 2025 | 3.39 | 3.51 | 3.39 | 3.51 | 3.51 | 3.60% | 180 |
| Dec 19, 2025 | 3.40 | 3.42 | 3.39 | 3.39 | 3.39 | 0.59% | 2,800 |
| Dec 18, 2025 | 3.33 | 3.37 | 3.30 | 3.37 | 3.37 | 1.48% | 10,000 |
| Dec 17, 2025 | 3.35 | 3.43 | 3.32 | 3.32 | 3.32 | -1.51% | 3,600 |
| Dec 16, 2025 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | 0.69% | 4 |
| Dec 15, 2025 | 3.38 | 3.38 | 3.35 | 3.35 | 3.35 | -0.74% | 1,000 |
| Dec 12, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.72% | 50 |
| Dec 11, 2025 | 3.35 | 3.43 | 3.35 | 3.35 | 3.35 | 0.03% | 5,500 |
| Dec 10, 2025 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | 0.93% | - |
| Dec 9, 2025 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | -2.64% | - |
| Dec 8, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.06% | 200 |
| Dec 5, 2025 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | 1.31% | 200 |
| Dec 4, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.03% | 200 |
| Dec 3, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -0.62% | - |
| Dec 2, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.50% | 4,680 |
| Dec 1, 2025 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | -2.09% | - |
| Nov 28, 2025 | 3.54 | 3.54 | 3.44 | 3.44 | 3.39 | -2.58% | - |
| Nov 27, 2025 | 3.68 | 3.73 | 3.53 | 3.53 | 3.48 | -1.06% | 6,985 |
| Nov 26, 2025 | 3.58 | 3.58 | 3.56 | 3.57 | 3.52 | - | 1,500 |
| Nov 25, 2025 | 3.51 | 3.65 | 3.51 | 3.57 | 3.52 | 0.88% | 3,049 |
| Nov 24, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.49 | 2.52% | - |
| Nov 21, 2025 | 3.53 | 3.53 | 3.45 | 3.45 | 3.40 | -2.04% | - |
| Nov 20, 2025 | 3.50 | 3.53 | 3.48 | 3.53 | 3.48 | 2.89% | 720 |
| Nov 19, 2025 | 3.41 | 3.43 | 3.41 | 3.43 | 3.38 | 1.72% | - |
| Nov 18, 2025 | 3.43 | 3.43 | 3.37 | 3.37 | 3.32 | -4.43% | - |
| Nov 17, 2025 | 3.39 | 3.52 | 3.39 | 3.52 | 3.47 | 2.59% | - |