ALBA SE (HAM:ABA)
Germany · Delayed Price · Currency is EUR 6.25
-0.40 (-6.02%)
At close: Nov 13, 2025
ALBA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 6.75 | 6.75 | 6.40 | 6.40 | 6.40 | -1.54% | 510 |
| Oct 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.14% | 100 |
| Oct 10, 2025 | 6.70 | 7.00 | 6.45 | 7.00 | 7.00 | 7.69% | 175 |
| Oct 9, 2025 | 6.65 | 6.65 | 6.45 | 6.50 | 6.50 | 1.56% | 535 |
| Oct 8, 2025 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | -7.25% | 8 |
| Oct 7, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 4.55% | 28 |
| Oct 6, 2025 | 7.00 | 7.00 | 6.35 | 6.60 | 6.60 | 1.54% | 826 |
| Oct 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.80% | 270 |
| Oct 2, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 92 |
| Oct 1, 2025 | 6.30 | 6.90 | 6.30 | 6.90 | 6.90 | 9.52% | 3,449 |
| Sep 30, 2025 | 6.70 | 6.85 | 6.30 | 6.30 | 6.30 | -4.55% | 1,155 |
| Sep 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 41 |
| Sep 26, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | - | 40 |
| Sep 25, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | - | 28 |
| Sep 24, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -2.24% | 100 |
| Sep 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| Sep 22, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 694 |
| Sep 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Sep 18, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 61 |
| Sep 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Sep 16, 2025 | 6.70 | 6.80 | 6.50 | 6.55 | 6.55 | -0.76% | 1,883 |
| Sep 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.35% | 576 |
| Sep 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.55% | - |
| Sep 11, 2025 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -4.35% | 750 |
| 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 | - | - |