Alpha Bank S.A. (FRA:UI6)
Germany · Delayed Price · Currency is EUR 3.710
-0.098 (-2.57%)
Feb 19, 2026, 3:34 PM EST
Alpha Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |