ALBA SE (HAM:ABA)
Germany · Delayed Price · Currency is EUR 6.70
-0.25 (-3.60%)
At close: Sep 9, 2025
ALBA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Sep 9, 2025 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | -3.60% | 1,327 |
| Sep 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 5, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Sep 4, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 215 |
| Sep 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Sep 2, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 1.47% | 290 |
| Sep 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 350 |
| Aug 29, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 0.74% | 203 |
| Aug 28, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 165 |
| Aug 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Aug 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Aug 25, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -2.17% | 52 |
| Aug 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Aug 21, 2025 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -2.88% | 15 |
| Aug 20, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 3.73% | 100 |
| Aug 19, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 48 |
| Aug 18, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | -3.60% | 530 |
| Aug 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 3.73% | - |
| Aug 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Aug 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Aug 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Aug 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | - |
| Aug 7, 2025 | 6.90 | 7.25 | 6.70 | 6.70 | 6.70 | -6.94% | 200 |
| Aug 6, 2025 | 6.90 | 7.20 | 6.90 | 7.20 | 7.20 | 7.46% | 689 |
| Aug 5, 2025 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | 0.75% | 397 |
| Aug 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 58 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -5.71% | 92 |
| 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 |