ALBA SE (HAM:ABA)
Germany · Delayed Price · Currency is EUR 7.00
+0.20 (2.94%)
At close: Dec 23, 2025
ALBA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 2.94% | 937 |
| Dec 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 115 |
| Dec 19, 2025 | 7.10 | 7.10 | 6.40 | 6.80 | 6.80 | -1.45% | 1,579 |
| Dec 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | 125 |
| Dec 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.41% | - |
| Dec 16, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 326 |
| Dec 15, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 112 |
| Dec 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 397 |
| Dec 11, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -4.17% | 735 |
| Dec 10, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -4.00% | 38 |
| Dec 9, 2025 | 7.35 | 7.50 | 7.00 | 7.50 | 7.50 | 2.74% | 1,342 |
| Dec 8, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 4.29% | 2,123 |
| Dec 5, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 124 |
| Dec 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Dec 3, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | 10 |
| Dec 2, 2025 | 7.00 | 7.20 | 6.85 | 7.05 | 7.05 | 2.92% | 158 |
| Dec 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -6.80% | 110 |
| Nov 28, 2025 | 6.50 | 7.35 | 6.50 | 7.35 | 7.35 | 15.75% | 1,200 |
| Nov 27, 2025 | 6.70 | 6.70 | 6.35 | 6.35 | 6.35 | - | 1,000 |
| Nov 26, 2025 | 6.60 | 7.00 | 6.35 | 6.35 | 6.35 | -3.79% | 1,829 |
| Nov 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.76% | - |
| Nov 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 250 |
| Nov 21, 2025 | 6.60 | 6.60 | 6.25 | 6.25 | 6.25 | -10.07% | 75 |
| Nov 20, 2025 | 6.40 | 6.95 | 6.40 | 6.95 | 6.95 | 7.75% | 185 |
| Nov 19, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 18, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | 100 |
| Nov 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.40% | 5 |
| Nov 13, 2025 | 6.65 | 6.65 | 6.25 | 6.25 | 6.25 | -6.02% | 80 |
| Nov 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Nov 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | - |
| Nov 10, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 62 |
| Nov 7, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -4.41% | 48 |
| Nov 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 4 |
| Nov 5, 2025 | 6.65 | 6.80 | 6.55 | 6.80 | 6.80 | 2.26% | 310 |
| Nov 4, 2025 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | -2.92% | 250 |
| Nov 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Oct 31, 2025 | 6.85 | 7.00 | 6.80 | 7.00 | 7.00 | - | 525 |
| Oct 30, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 4.48% | 100 |
| Oct 29, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | 150 |
| Oct 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | 10 |
| Oct 27, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 2,354 |
| Oct 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| Oct 23, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 130 |
| Oct 22, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -4.35% | 133 |
| Oct 21, 2025 | 6.75 | 6.90 | 6.60 | 6.90 | 6.90 | 1.47% | 950 |
| Oct 20, 2025 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 3.82% | 270 |
| Oct 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Oct 16, 2025 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | 0.78% | 74 |
| Oct 15, 2025 | 6.75 | 6.75 | 6.40 | 6.40 | 6.40 | - | 900 |