Alpha Bank S.A. (FRA:UI6)
Germany · Delayed Price · Currency is EUR 4.671
-0.179 (-3.69%)
At close: Sep 18, 2026
FRA:UI6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.89 | 4.89 | 4.67 | 4.67 | 4.67 | -3.69% | 9,553 |
| Sep 17, 2026 | 4.81 | 5.07 | 4.81 | 4.85 | 4.85 | 2.00% | 8,708 |
| Sep 16, 2026 | 4.64 | 5.03 | 4.64 | 4.76 | 4.76 | 2.24% | 24,289 |
| Sep 15, 2026 | 4.66 | 4.66 | 4.58 | 4.65 | 4.65 | -0.30% | 1,500 |
| Sep 14, 2026 | 4.44 | 4.67 | 4.44 | 4.67 | 4.67 | 3.21% | - |
| Sep 11, 2026 | 4.57 | 4.58 | 4.52 | 4.52 | 4.52 | -0.66% | 2,240 |
| Sep 10, 2026 | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | 0.66% | - |
| Sep 9, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | -0.22% | 100 |
| Sep 8, 2026 | 4.46 | 4.53 | 4.46 | 4.53 | 4.53 | 1.41% | - |
| Sep 7, 2026 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | -0.89% | - |
| Sep 4, 2026 | 4.40 | 4.51 | 4.40 | 4.51 | 4.51 | 3.18% | - |
| Sep 3, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.90% | - |
| Sep 2, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.87% | - |
| Sep 1, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.12% | 50 |
| Aug 31, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -1.23% | 4,000 |
| Aug 28, 2026 | 4.33 | 4.38 | 4.33 | 4.38 | 4.38 | 1.25% | - |
| Aug 27, 2026 | 4.60 | 4.65 | 4.32 | 4.32 | 4.32 | -3.03% | 525 |
| Aug 26, 2026 | 4.46 | 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 |