Alpha Bank S.A. (FRA:UI6)
Germany · Delayed Price · Currency is EUR 4.000
-0.373 (-8.53%)
At close: Oct 23, 2026
FRA:UI6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.09 | 4.16 | 4.00 | 4.00 | 4.00 | -8.53% | 5,002 |
| Oct 22, 2026 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | 1.23% | 1,505 |
| Oct 21, 2026 | 4.10 | 4.36 | 4.10 | 4.32 | 4.32 | 2.86% | 26,000 |
| Oct 20, 2026 | 3.94 | 4.20 | 3.94 | 4.20 | 4.20 | 4.71% | 41,000 |
| Oct 19, 2026 | 3.93 | 4.20 | 3.92 | 4.01 | 4.01 | -0.22% | 29,000 |
| Oct 16, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 0.50% | 4,100 |
| Oct 15, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | -4.31% | 3,200 |
| Oct 14, 2026 | 3.95 | 4.18 | 3.95 | 4.18 | 4.18 | 2.96% | 1,000 |
| Oct 13, 2026 | 4.12 | 4.12 | 3.96 | 4.06 | 4.06 | -1.79% | 22,984 |
| Oct 12, 2026 | 4.11 | 4.13 | 4.11 | 4.13 | 4.13 | -3.91% | 2,825 |
| Oct 9, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 4.67% | 300 |
| Oct 8, 2026 | 4.28 | 4.28 | 4.11 | 4.11 | 4.11 | -11.21% | 1,249 |
| Oct 7, 2026 | 4.49 | 4.63 | 4.49 | 4.63 | 4.63 | 1.25% | 2,000 |
| Oct 6, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 4.84% | 125 |
| Oct 5, 2026 | 4.57 | 4.57 | 4.35 | 4.36 | 4.36 | -1.47% | 7,262 |
| Oct 2, 2026 | 4.60 | 4.75 | 4.43 | 4.43 | 4.43 | -3.99% | 2,918 |
| Oct 1, 2026 | 4.86 | 4.86 | 4.61 | 4.61 | 4.61 | -6.76% | 540 |
| Sep 30, 2026 | 4.81 | 4.94 | 4.81 | 4.94 | 4.94 | -0.26% | 30 |
| Sep 29, 2026 | 4.70 | 4.96 | 4.70 | 4.96 | 4.96 | 5.15% | 2,100 |
| Sep 28, 2026 | 4.72 | 4.75 | 4.71 | 4.71 | 4.71 | 4.66% | 290 |
| Sep 25, 2026 | 4.86 | 4.86 | 4.50 | 4.50 | 4.50 | -1.83% | 1,220 |
| Sep 24, 2026 | 4.50 | 4.75 | 4.28 | 4.59 | 4.59 | 1.96% | 6,375 |
| Sep 23, 2026 | 4.70 | 4.74 | 4.50 | 4.50 | 4.50 | -3.02% | 8,513 |
| Sep 22, 2026 | 5.10 | 5.10 | 4.64 | 4.64 | 4.64 | -1.28% | 11,692 |
| Sep 21, 2026 | 4.70 | 4.97 | 4.70 | 4.70 | 4.70 | 0.62% | 13,570 |
| 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 |