ALCONIX Corporation (FRA:Y08)
Germany · Delayed Price · Currency is EUR 12.90
-0.10 (-0.77%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:Y08 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Apr 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| Apr 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Apr 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Apr 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Apr 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Apr 15, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Apr 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Apr 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Apr 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Apr 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Apr 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.29% | - |
| Apr 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Apr 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Apr 1, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.82% | - |
| Mar 31, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Mar 30, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.67% | 100 |
| Mar 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.77 | 0.67% | - |
| Mar 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.67 | -0.67% | - |
| Mar 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.77 | 2.04% | - |
| Mar 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.48 | 2.08% | - |
| Mar 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | -4.00% | 10 |
| Mar 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.77 | -0.66% | - |
| Mar 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | -3.82% | - |
| Mar 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.46 | 3.97% | - |
| Mar 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | - | - |
| Mar 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | - | 300 |
| Mar 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | - | - |
| Mar 12, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | -2.58% | - |
| Mar 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.26 | -0.64% | 300 |
| Mar 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.36 | 3.31% | - |
| Mar 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | -9.04% | - |
| Mar 6, 2026 | 15.80 | 16.60 | 15.80 | 16.60 | 16.35 | 2.47% | 646 |
| Mar 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.95 | 5.19% | - |
| Mar 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | -7.78% | - |
| Mar 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.45 | -2.91% | - |
| Mar 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.94 | -1.71% | - |
| Feb 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.23 | 5.42% | - |
| Feb 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.35 | -0.60% | - |
| Feb 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.45 | - | - |
| Feb 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.45 | 1.83% | - |
| Feb 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.15 | - | - |
| Feb 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.15 | - | - |
| Feb 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.15 | -5.75% | - |
| Feb 18, 2026 | 16.60 | 17.40 | 16.60 | 17.40 | 17.14 | 6.75% | 164 |
| Feb 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.05 | -0.61% | - |
| Feb 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.15 | 0.61% | - |
| Feb 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.05 | -5.23% | - |
| Feb 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.94 | 5.52% | - |
| Feb 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.05 | -3.55% | - |