ALCONIX Corporation (FRA:Y08)
Germany · Delayed Price · Currency is EUR 16.60
-0.30 (-1.78%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:Y08 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | 4 |
| Oct 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Oct 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Oct 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.45% | - |
| Oct 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Oct 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.14% | - |
| Oct 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -4.52% | - |
| Oct 14, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Oct 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Oct 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Oct 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.85% | - |
| Oct 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Oct 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Oct 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Oct 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Oct 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.87% | - |
| Sep 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.36% | - |
| Sep 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | - | - |
| Sep 25, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | 2.73% | - |
| Sep 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.04 | - | - |
| Sep 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.04 | - | - |
| Sep 22, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.04 | - | - |
| Sep 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.04 | - | - |
| Sep 18, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.04 | -1.08% | - |
| Sep 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.24 | 1.65% | - |
| Sep 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | 2.25% | - |
| Sep 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.55 | - | 4 |
| Sep 14, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.55 | -1.66% | - |
| Sep 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.85 | -1.63% | - |
| Sep 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.14 | -3.16% | - |
| Sep 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.73 | 2.70% | - |
| Sep 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.24 | 1.65% | - |
| Sep 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | 2.82% | - |
| Sep 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | 0.57% | - |
| Sep 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.35 | - | - |
| Sep 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.35 | -2.22% | - |
| Sep 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - | - |
| Aug 31, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | -3.74% | - |
| Aug 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.44 | 1.63% | - |
| Aug 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.14 | 1.10% | - |
| Aug 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | -1.09% | - |
| Aug 25, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.14 | - | - |
| Aug 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.14 | 2.22% | - |
| Aug 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | 2.27% | - |
| Aug 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.35 | - | - |
| Aug 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.35 | -7.85% | - |
| Aug 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.83 | -1.04% | - |
| Aug 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | -5.39% | - |