ALBA SE (HAM:ABA)
Germany · Delayed Price · Currency is EUR 6.65
+0.05 (0.76%)
At close: Jul 29, 2025
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.70 | 7.00 | 6.65 | 7.00 | 7.00 | 3.70% | 248 |
| Jul 30, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 1.50% | 387 |
| Jul 29, 2025 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | 0.76% | 35 |
| Jul 28, 2025 | 7.10 | 7.10 | 6.60 | 6.60 | 6.60 | -8.33% | 1,100 |
| Jul 25, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 100 |
| Jul 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Jul 22, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | 0.73% | 528 |
| Jul 21, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -3.52% | 167 |
| Jul 18, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 100 |
| Jul 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Jul 15, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 310 |
| Jul 14, 2025 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 35 |
| Jul 11, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | -1.37% | 2 |
| Jul 10, 2025 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 6.57% | 94 |
| Jul 9, 2025 | 7.15 | 7.15 | 6.85 | 6.85 | 6.85 | -0.72% | 25 |
| Jul 8, 2025 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | -1.43% | 9 |
| Jul 7, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | 2.19% | 4 |
| Jul 4, 2025 | 7.50 | 7.50 | 6.85 | 6.85 | 6.85 | -9.27% | 121 |
| Jul 3, 2025 | 6.90 | 7.55 | 6.85 | 7.55 | 7.55 | 11.03% | 405 |
| Jul 2, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -2.86% | 100 |
| Jul 1, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -6.67% | 110 |
| Jun 30, 2025 | 6.80 | 7.50 | 6.80 | 7.50 | 7.50 | 12.78% | 1,431 |
| Jun 27, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 3.91% | 150 |
| Jun 26, 2025 | 6.95 | 6.95 | 6.30 | 6.40 | 6.40 | -8.57% | 10,526 |
| Jun 25, 2025 | 6.70 | 7.30 | 6.70 | 7.00 | 7.00 | 3.70% | 11,506 |
| Jun 24, 2025 | 7.35 | 7.45 | 6.75 | 6.75 | 6.75 | -8.16% | 2,600 |
| Jun 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Jun 20, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Jun 19, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | 17 |
| Jun 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Jun 17, 2025 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -2.67% | 8 |
| Jun 16, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.96% | 206 |
| Jun 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Jun 12, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 4.00% | 350 |
| Jun 11, 2025 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | -3.85% | 62 |
| Jun 10, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 3.31% | 100 |
| Jun 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 10 |
| Jun 6, 2025 | 7.70 | 7.85 | 7.55 | 7.55 | 7.55 | - | 110 |
| Jun 5, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | 0.67% | 14 |
| Jun 4, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -4.46% | 200 |
| Jun 3, 2025 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 9.79% | 14 |
| Jun 2, 2025 | 7.50 | 7.50 | 7.15 | 7.15 | 7.15 | -4.67% | 200 |
| May 30, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | - | 50 |
| May 29, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -2.60% | 60 |
| May 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 10 |
| May 27, 2025 | 7.50 | 7.70 | 7.25 | 7.70 | 7.70 | -1.28% | 619 |
| May 26, 2025 | 7.55 | 7.85 | 7.20 | 7.80 | 7.80 | 6.85% | 383 |
| May 23, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 123 |