Alpha Bank S.A. (FRA:UI6)
Germany · Delayed Price · Currency is EUR 3.323
+0.051 (1.56%)
At close: Mar 18, 2026
FRA:UI6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.30% | 100 |
| Mar 26, 2026 | 3.13 | 3.20 | 3.03 | 3.03 | 3.03 | -3.81% | 600 |
| Mar 25, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.38% | - |
| Mar 24, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | -0.09% | - |
| Mar 23, 2026 | 3.03 | 3.25 | 3.03 | 3.16 | 3.16 | 4.12% | 18,445 |
| Mar 20, 2026 | 3.10 | 3.11 | 3.04 | 3.04 | 3.04 | -2.44% | 2,000 |
| Mar 19, 2026 | 3.22 | 3.22 | 3.08 | 3.11 | 3.11 | -5.50% | 9,315 |
| Mar 18, 2026 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | 1.26% | - |
| Mar 17, 2026 | 3.23 | 3.35 | 3.23 | 3.25 | 3.25 | 0.03% | 200 |
| Mar 16, 2026 | 3.28 | 3.28 | 3.19 | 3.25 | 3.25 | 0.12% | 13,987 |
| Mar 13, 2026 | 3.32 | 3.32 | 3.25 | 3.25 | 3.25 | -2.38% | 1,000 |
| Mar 12, 2026 | 3.44 | 3.44 | 3.33 | 3.33 | 3.33 | -4.45% | - |
| Mar 11, 2026 | 3.49 | 3.49 | 3.48 | 3.48 | 3.48 | 0.03% | - |
| Mar 10, 2026 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 6.75% | 2,500 |
| Mar 9, 2026 | 3.41 | 3.41 | 3.26 | 3.26 | 3.26 | -5.21% | 60 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.37 | 3.44 | 3.44 | -1.74% | 5,800 |
| Mar 5, 2026 | 3.49 | 3.52 | 3.49 | 3.50 | 3.50 | 0.60% | 1,500 |
| Mar 4, 2026 | 2.99 | 3.48 | 2.99 | 3.48 | 3.48 | 9.40% | 2,680 |
| Mar 3, 2026 | 3.44 | 3.45 | 3.13 | 3.18 | 3.18 | -9.68% | 7,900 |
| Mar 2, 2026 | 3.59 | 3.60 | 3.44 | 3.52 | 3.52 | -4.09% | 4,588 |
| Feb 27, 2026 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | 0.27% | - |
| Feb 26, 2026 | 3.69 | 3.75 | 3.66 | 3.66 | 3.66 | -0.87% | 1,634 |
| Feb 25, 2026 | 3.54 | 3.80 | 3.54 | 3.69 | 3.69 | 4.35% | 2,620 |
| Feb 24, 2026 | 3.65 | 3.65 | 3.54 | 3.54 | 3.54 | -3.01% | 250 |
| Feb 23, 2026 | 3.76 | 3.76 | 3.65 | 3.65 | 3.65 | -0.87% | 1,000 |
| Feb 20, 2026 | 3.69 | 3.69 | 3.61 | 3.68 | 3.68 | -0.78% | 3,242 |
| Feb 19, 2026 | 3.84 | 3.92 | 3.71 | 3.71 | 3.71 | -2.57% | 1,930 |
| Feb 18, 2026 | 3.64 | 3.81 | 3.64 | 3.81 | 3.81 | 4.90% | - |
| Feb 17, 2026 | 3.70 | 3.72 | 3.63 | 3.63 | 3.63 | -4.50% | 3,775 |
| Feb 16, 2026 | 3.79 | 3.80 | 3.76 | 3.80 | 3.80 | -0.78% | 575 |
| Feb 13, 2026 | 4.00 | 4.00 | 3.83 | 3.83 | 3.83 | -4.23% | 300 |
| Feb 12, 2026 | 3.95 | 4.15 | 3.95 | 4.00 | 4.00 | 2.28% | 6,233 |
| Feb 11, 2026 | 4.13 | 4.13 | 3.89 | 3.91 | 3.91 | -4.63% | 2,400 |
| Feb 10, 2026 | 4.20 | 4.28 | 4.10 | 4.10 | 4.10 | -0.68% | 435 |
| Feb 9, 2026 | 4.43 | 4.43 | 4.13 | 4.13 | 4.13 | -7.15% | 7,483 |
| Feb 6, 2026 | 4.31 | 4.45 | 4.20 | 4.45 | 4.45 | 3.13% | 3,583 |
| Feb 5, 2026 | 4.45 | 4.50 | 4.26 | 4.31 | 4.31 | -2.86% | 10,928 |
| Feb 4, 2026 | 4.41 | 4.53 | 4.30 | 4.44 | 4.44 | 1.32% | 27,024 |
| Feb 3, 2026 | 4.40 | 4.56 | 4.37 | 4.38 | 4.38 | -0.43% | 7,524 |
| Feb 2, 2026 | 4.16 | 4.45 | 4.16 | 4.40 | 4.40 | 8.64% | 12,000 |
| 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% | - |