Alpha Bank S.A. (FRA:UI6)
Germany · Delayed Price · Currency is EUR 4.456
-0.073 (-1.61%)
At close: Aug 26, 2026
FRA:UI6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | - | -1.61% | - |
| Aug 25, 2026 | 4.33 | 4.53 | 4.33 | 4.53 | 4.53 | 5.30% | 500 |
| Aug 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 21, 2026 | 4.30 | 4.31 | 4.30 | 4.30 | 4.30 | - | 250 |
| Aug 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Aug 19, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.12% | - |
| Aug 18, 2026 | 4.56 | 4.62 | 4.27 | 4.27 | 4.27 | -7.47% | 3,100 |
| Aug 17, 2026 | 4.90 | 4.90 | 4.62 | 4.62 | 4.62 | -0.69% | 1,720 |
| Aug 14, 2026 | 4.60 | 4.69 | 4.60 | 4.65 | 4.65 | -3.21% | 2,800 |
| Aug 13, 2026 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 11.57% | 1,000 |
| Aug 12, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -4.03% | - |
| Aug 11, 2026 | 4.38 | 4.53 | 4.38 | 4.49 | 4.49 | 2.44% | 1,000 |
| Aug 10, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | -2.32% | - |
| Aug 7, 2026 | 4.35 | 4.48 | 4.35 | 4.48 | 4.48 | 8.68% | 608 |
| Aug 6, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -6.23% | - |
| Aug 5, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 4.76% | 3,000 |
| Aug 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 3, 2026 | 3.99 | 4.20 | 3.96 | 4.20 | 4.20 | 5.90% | 6,002 |
| Jul 31, 2026 | 4.06 | 4.20 | 3.97 | 3.97 | 3.97 | -1.12% | 2,970 |
| Jul 30, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.56% | - |
| Jul 29, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.82% | - |
| Jul 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.63% | - |
| Jul 27, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.20% | - |
| Jul 24, 2026 | 3.67 | 3.76 | 3.67 | 3.76 | 3.76 | -0.66% | - |
| Jul 23, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.47% | - |
| Jul 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.90% | - |
| Jul 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.79% | - |
| Jul 20, 2026 | 3.61 | 3.67 | 3.61 | 3.67 | 3.67 | 1.41% | - |
| Jul 17, 2026 | 3.76 | 3.76 | 3.62 | 3.62 | 3.62 | -6.03% | - |
| Jul 16, 2026 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | -0.31% | 2,000 |
| Jul 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.42% | - |
| Jul 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.78% | - |
| Jul 13, 2026 | 3.86 | 3.86 | 3.74 | 3.74 | 3.74 | -4.20% | 1,200 |
| Jul 10, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | 0.36% | - |
| Jul 9, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.75% | - |
| Jul 8, 2026 | 4.02 | 4.02 | 3.82 | 3.82 | 3.82 | -5.23% | 1,000 |
| Jul 7, 2026 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 2.96% | 46 |
| Jul 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.46% | - |
| Jul 3, 2026 | 3.93 | 4.10 | 3.93 | 3.94 | 3.94 | 2.07% | 5,000 |
| Jul 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 1, 2026 | 3.81 | 3.86 | 3.81 | 3.86 | 3.86 | 2.95% | 408 |
| Jun 30, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.75 | - | - |
| Jun 29, 2026 | 3.82 | 3.82 | 3.81 | 3.81 | 3.75 | 0.26% | - |
| Jun 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | -0.78% | - |
| Jun 25, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.77 | -2.02% | - |
| Jun 24, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.84 | -0.51% | 4,000 |
| Jun 23, 2026 | 4.00 | 4.00 | 3.93 | 3.93 | 3.86 | -1.75% | 700 |
| Jun 22, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 3.93 | -0.02% | - |
| Jun 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | - | - |
| Jun 18, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.93 | 0.15% | - |