Alpha Bank S.A. (FRA:UI6)
Germany · Delayed Price · Currency is EUR 3.436
+0.006 (0.17%)
Last updated: Dec 1, 2025, 12:26 PM CET
Alpha Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.41 | 3.50 | 3.39 | 3.44 | 3.39 | 0.91% | 1,672 |
| Nov 13, 2025 | 3.40 | 3.45 | 3.37 | 3.40 | 3.36 | 0.09% | 11,670 |
| Nov 12, 2025 | 3.38 | 3.50 | 3.38 | 3.40 | 3.35 | 0.83% | 5 |
| Nov 11, 2025 | 3.33 | 3.37 | 3.31 | 3.37 | 3.33 | 1.23% | 654 |
| Nov 10, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.29 | 0.97% | 21 |
| Nov 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | -1.52% | - |
| Nov 6, 2025 | 3.30 | 3.43 | 3.30 | 3.35 | 3.30 | -1.18% | 600 |
| Nov 5, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.34 | 0.89% | - |
| Nov 4, 2025 | 3.42 | 3.47 | 3.36 | 3.36 | 3.31 | -2.64% | 2,068 |
| Nov 3, 2025 | 3.39 | 3.45 | 3.39 | 3.45 | 3.40 | 1.80% | - |
| Oct 31, 2025 | 3.48 | 3.48 | 3.39 | 3.39 | 3.34 | -2.75% | - |
| Oct 30, 2025 | 3.39 | 3.49 | 3.39 | 3.49 | 3.44 | 2.77% | - |
| Oct 29, 2025 | 3.47 | 3.47 | 3.39 | 3.39 | 3.35 | -2.02% | - |
| Oct 28, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.41 | -0.20% | - |
| Oct 27, 2025 | 3.76 | 3.76 | 3.47 | 3.47 | 3.42 | -2.06% | 6,000 |
| Oct 24, 2025 | 3.49 | 3.54 | 3.49 | 3.54 | 3.49 | 1.17% | - |
| Oct 23, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.45 | 0.86% | - |
| Oct 22, 2025 | 3.45 | 3.47 | 3.45 | 3.47 | 3.42 | 0.55% | - |
| Oct 21, 2025 | 3.30 | 3.45 | 3.30 | 3.45 | 3.40 | 4.60% | - |
| Oct 20, 2025 | 3.35 | 3.50 | 3.30 | 3.30 | 3.25 | -1.26% | 2,040 |
| Oct 17, 2025 | 3.35 | 3.35 | 3.13 | 3.34 | 3.30 | -2.73% | 14,880 |
| Oct 16, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.39 | -0.38% | - |
| Oct 15, 2025 | 3.58 | 3.58 | 3.45 | 3.45 | 3.40 | -2.84% | - |
| Oct 14, 2025 | 3.68 | 3.68 | 3.55 | 3.55 | 3.50 | -2.07% | - |
| Oct 13, 2025 | 3.72 | 3.72 | 3.63 | 3.63 | 3.57 | -2.26% | - |
| Oct 10, 2025 | 3.82 | 3.85 | 3.70 | 3.71 | 3.66 | -2.11% | 2,502 |
| Oct 9, 2025 | 3.74 | 3.80 | 3.74 | 3.79 | 3.74 | 1.85% | 4,065 |
| Oct 8, 2025 | 3.59 | 3.79 | 3.59 | 3.72 | 3.67 | 2.51% | 7,500 |
| Oct 7, 2025 | 3.56 | 3.70 | 3.56 | 3.63 | 3.58 | 2.63% | 3,750 |
| Oct 6, 2025 | 3.66 | 3.72 | 3.54 | 3.54 | 3.49 | -3.89% | 13,440 |
| Oct 3, 2025 | 3.73 | 3.79 | 3.68 | 3.68 | 3.63 | 2.74% | 10,005 |
| Oct 2, 2025 | 3.74 | 3.77 | 3.58 | 3.58 | 3.53 | -2.53% | 7,230 |
| Oct 1, 2025 | 3.50 | 3.68 | 3.50 | 3.68 | 3.62 | 5.48% | 200 |
| Sep 30, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.43 | 1.04% | - |
| Sep 29, 2025 | 3.48 | 3.50 | 3.45 | 3.45 | 3.40 | -0.46% | 5,820 |
| Sep 26, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.42 | -0.37% | - |
| Sep 25, 2025 | 3.43 | 3.48 | 3.43 | 3.48 | 3.43 | -0.60% | - |
| Sep 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.45 | 0.26% | - |
| Sep 23, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.44 | 2.62% | 2,505 |
| Sep 22, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.35 | 3.03% | 5,000 |