Alpha Bank S.A. (FRA:UI6)
Germany · Delayed Price · Currency is EUR 3.901
-0.026 (-0.66%)
Last updated: Jun 26, 2026, 9:02 PM CET
FRA:UI6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.90 | 3.97 | 3.90 | 3.96 | - | 3.42% | - |
| Jun 25, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.02% | - |
| Jun 24, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | -0.51% | 4,000 |
| Jun 23, 2026 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -1.75% | 700 |
| Jun 22, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | -0.02% | - |
| Jun 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jun 18, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.15% | - |
| Jun 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.79% | - |
| Jun 16, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.07% | - |
| Jun 15, 2026 | 4.06 | 4.06 | 3.94 | 4.03 | 4.03 | 8.54% | 2,775 |
| Jun 12, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -3.56% | - |
| Jun 11, 2026 | 3.62 | 3.85 | 3.60 | 3.85 | 3.85 | 5.05% | 1,110 |
| Jun 10, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.24% | - |
| Jun 9, 2026 | 3.61 | 3.67 | 3.61 | 3.67 | 3.67 | 1.69% | - |
| Jun 8, 2026 | 3.54 | 3.61 | 3.54 | 3.61 | 3.61 | 1.43% | 250 |
| Jun 5, 2026 | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -0.42% | 9,000 |
| Jun 4, 2026 | 3.64 | 3.70 | 3.58 | 3.58 | 3.58 | -1.70% | 1,000 |
| Jun 3, 2026 | 3.76 | 3.76 | 3.64 | 3.64 | 3.64 | -3.45% | - |
| Jun 2, 2026 | 3.93 | 3.93 | 3.77 | 3.77 | 3.77 | 1.59% | 600 |
| Jun 1, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | -0.03% | 1,000 |
| May 29, 2026 | 3.68 | 3.71 | 3.68 | 3.71 | 3.71 | 1.39% | - |
| May 28, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -0.27% | - |
| May 27, 2026 | 3.64 | 3.67 | 3.64 | 3.67 | 3.67 | 0.96% | - |
| May 26, 2026 | 3.53 | 3.64 | 3.53 | 3.64 | 3.64 | 2.51% | - |
| May 25, 2026 | 3.37 | 3.55 | 3.37 | 3.55 | 3.55 | 1.31% | 180 |
| May 22, 2026 | 3.33 | 3.50 | 3.33 | 3.50 | 3.50 | 5.11% | - |
| May 21, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -1.51% | - |
| May 20, 2026 | 3.23 | 3.38 | 3.23 | 3.38 | 3.38 | -0.53% | - |
| May 19, 2026 | 3.39 | 3.61 | 3.39 | 3.40 | 3.40 | -0.61% | 2,207 |
| May 18, 2026 | 3.41 | 3.47 | 3.26 | 3.42 | 3.42 | 0.56% | 4,050 |
| May 15, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -1.13% | - |
| May 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.94% | - |
| May 13, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -4.85% | - |
| May 12, 2026 | 3.57 | 3.69 | 3.57 | 3.69 | 3.69 | 4.51% | 4,200 |
| May 11, 2026 | 3.56 | 3.56 | 3.53 | 3.53 | 3.53 | -1.34% | - |
| May 8, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -1.08% | - |
| May 7, 2026 | 3.62 | 3.86 | 3.62 | 3.62 | 3.62 | 6.67% | 300 |
| May 6, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.92% | - |
| May 5, 2026 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | -1.44% | - |
| May 4, 2026 | 3.34 | 3.41 | 3.34 | 3.41 | 3.41 | 2.22% | 120 |
| Apr 30, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.74% | - |
| Apr 29, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.29% | - |
| Apr 28, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -2.51% | - |
| Apr 27, 2026 | 3.51 | 3.53 | 3.51 | 3.51 | 3.51 | -2.91% | 3 |
| Apr 24, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | 1,000 |
| Apr 23, 2026 | 3.71 | 3.77 | 3.61 | 3.61 | 3.61 | -2.70% | 3,400 |
| Apr 22, 2026 | 3.83 | 3.83 | 3.71 | 3.71 | 3.71 | -0.96% | 750 |
| Apr 21, 2026 | 3.75 | 3.95 | 3.71 | 3.75 | 3.75 | 0.67% | 80 |
| Apr 20, 2026 | 3.82 | 4.80 | 3.72 | 3.72 | 3.72 | -2.62% | 12,572 |
| Apr 17, 2026 | 3.71 | 3.82 | 3.71 | 3.82 | 3.82 | 2.99% | - |