Alpha Bank S.A. (FRA:UI6)
Germany · Delayed Price · Currency is EUR 3.995
-0.079 (-1.94%)
Last updated: Jul 28, 2026, 6:04 PM CET
FRA:UI6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.93 | -0.79% | - |
| Jun 16, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.96 | -0.07% | - |
| Jun 15, 2026 | 4.06 | 4.06 | 3.94 | 4.03 | 3.96 | 8.54% | 2,775 |
| Jun 12, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.65 | -3.56% | - |
| Jun 11, 2026 | 3.62 | 3.85 | 3.60 | 3.85 | 3.78 | 5.05% | 1,110 |
| Jun 10, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.60 | -0.24% | - |
| Jun 9, 2026 | 3.61 | 3.67 | 3.61 | 3.67 | 3.61 | 1.69% | - |
| Jun 8, 2026 | 3.54 | 3.61 | 3.54 | 3.61 | 3.55 | 1.43% | 250 |
| Jun 5, 2026 | 3.65 | 3.65 | 3.56 | 3.56 | 3.50 | -0.42% | 9,000 |
| Jun 4, 2026 | 3.64 | 3.70 | 3.58 | 3.58 | 3.52 | -1.70% | 1,000 |
| Jun 3, 2026 | 3.76 | 3.76 | 3.64 | 3.64 | 3.58 | -3.45% | - |
| Jun 2, 2026 | 3.93 | 3.93 | 3.77 | 3.77 | 3.70 | 1.59% | 600 |
| Jun 1, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.65 | -0.03% | 1,000 |
| May 29, 2026 | 3.68 | 3.71 | 3.68 | 3.71 | 3.65 | 1.39% | - |
| May 28, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.60 | -0.27% | - |
| May 27, 2026 | 3.64 | 3.67 | 3.64 | 3.67 | 3.61 | 0.96% | - |
| May 26, 2026 | 3.53 | 3.64 | 3.53 | 3.64 | 3.57 | 2.51% | - |
| May 25, 2026 | 3.37 | 3.55 | 3.37 | 3.55 | 3.48 | 1.31% | 180 |
| May 22, 2026 | 3.33 | 3.50 | 3.33 | 3.50 | 3.44 | 5.11% | - |
| May 21, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.27 | -1.51% | - |
| May 20, 2026 | 3.23 | 3.38 | 3.23 | 3.38 | 3.32 | -0.53% | - |
| May 19, 2026 | 3.39 | 3.61 | 3.39 | 3.40 | 3.34 | -0.61% | 2,207 |