ALBA SE (HAM:ABA)
Germany flag Germany · Delayed Price · Currency is EUR
6.90
+0.60 (9.52%)
At close: Oct 1, 2025

ALBA SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20256.806.906.806.906.90-92
Oct 1, 20256.306.906.306.906.909.52%3,449
Sep 30, 20256.706.856.306.306.30-4.55%1,155
Sep 29, 20256.606.606.606.606.600.76%41
Sep 26, 20256.706.706.556.556.55-40
Sep 25, 20256.706.706.556.556.55-28
Sep 24, 20256.706.706.556.556.55-2.24%100
Sep 23, 20256.706.706.706.706.703.08%-
Sep 22, 20256.656.656.506.506.50-1.52%694
Sep 19, 20256.606.606.606.606.601.54%-
Sep 18, 20256.606.606.506.506.50-1.52%61
Sep 17, 20256.606.606.606.606.600.76%-
Sep 16, 20256.706.806.506.556.55-0.76%1,883
Sep 15, 20256.606.606.606.606.60-4.35%576
Sep 12, 20256.906.906.906.906.904.55%-
Sep 11, 20256.906.906.606.606.60-4.35%750
Sep 10, 20256.906.906.906.906.902.99%-
Sep 9, 20256.956.956.706.706.70-3.60%1,327
Sep 8, 20256.956.956.956.956.95--
Sep 5, 20256.956.956.956.956.952.21%-
Sep 4, 20256.956.956.806.806.80-2.16%215
Sep 3, 20256.956.956.956.956.950.72%-
Sep 2, 20256.956.956.906.906.901.47%290
Sep 1, 20256.806.806.806.806.80-0.73%350
Aug 29, 20256.956.956.856.856.850.74%203
Aug 28, 20256.956.956.806.806.80-2.16%165
Aug 27, 20256.956.956.956.956.950.72%-
Aug 26, 20256.906.906.906.906.902.22%-
Aug 25, 20256.906.906.756.756.75-2.17%52
Aug 22, 20256.906.906.906.906.902.22%-
Aug 21, 20257.007.006.756.756.75-2.88%15
Aug 20, 20256.806.956.806.956.953.73%100
Aug 19, 20256.806.806.706.706.70-48
Aug 18, 20256.656.706.656.706.70-3.60%530
Aug 15, 20256.956.956.956.956.953.73%-
Aug 14, 20256.706.706.706.706.70-1.47%-
Aug 13, 20256.806.806.806.806.80-0.73%-
Aug 12, 20256.856.856.856.856.85-2.14%-
Aug 11, 20257.007.007.007.007.00--
Aug 8, 20257.007.007.007.007.004.48%-
Aug 7, 20256.907.256.706.706.70-6.94%200
Aug 6, 20256.907.206.907.207.207.46%689
Aug 5, 20256.806.906.706.706.700.75%397
Aug 4, 20256.656.656.656.656.650.76%58
Aug 1, 20256.906.906.606.606.60-5.71%92
Jul 31, 20256.707.006.657.007.003.70%248
Jul 30, 20256.706.756.706.756.751.50%387
Jul 29, 20256.906.906.656.656.650.76%35
Jul 28, 20257.107.106.606.606.60-8.33%1,100
Jul 25, 20257.007.207.007.207.202.86%100