Alpha Bank S.A. (FRA:UI6)
Germany · Delayed Price · Currency is EUR 3.741
-0.128 (-3.31%)
Last updated: Jun 3, 2026, 5:16 PM CET
FRA:UI6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 3.69 | 3.71 | 3.69 | 3.71 | 3.71 | 0.65% | - |
| Apr 15, 2026 | 3.63 | 3.90 | 3.52 | 3.69 | 3.69 | 1.26% | 4,233 |
| Apr 14, 2026 | 3.46 | 3.65 | 3.46 | 3.64 | 3.64 | 5.91% | 1,200 |
| Apr 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Apr 10, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | -0.54% | 1,322 |
| Apr 9, 2026 | 3.63 | 3.63 | 3.50 | 3.50 | 3.50 | -1.10% | - |
| Apr 8, 2026 | 3.36 | 3.54 | 3.36 | 3.54 | 3.54 | 11.37% | - |
| Apr 7, 2026 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -4.20% | - |
| Apr 2, 2026 | 3.19 | 3.43 | 3.19 | 3.31 | 3.31 | 0.39% | 6,494 |
| Apr 1, 2026 | 3.16 | 3.46 | 3.16 | 3.30 | 3.30 | 4.66% | 2,510 |
| Mar 31, 2026 | 2.97 | 3.15 | 2.97 | 3.15 | 3.15 | 7.17% | - |
| Mar 30, 2026 | 3.03 | 3.12 | 2.94 | 2.94 | 2.94 | -3.06% | 300 |
| Mar 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.30% | 100 |
| Mar 26, 2026 | 3.13 | 3.20 | 3.03 | 3.03 | 3.03 | -3.81% | 600 |
| Mar 25, 2026 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.38% | - |
| Mar 24, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | -0.09% | - |
| Mar 23, 2026 | 3.03 | 3.25 | 3.03 | 3.16 | 3.16 | 4.12% | 18,445 |
| Mar 20, 2026 | 3.10 | 3.11 | 3.04 | 3.04 | 3.04 | -2.44% | 2,000 |