ALBA SE (HAM:ABA)
Germany · Delayed Price · Currency is EUR 7.00
+0.20 (2.94%)
At close: Aug 14, 2026
ALBA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 2,249 |
| Aug 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 12, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 500 |
| Aug 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 10 |
| Aug 10, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 10 |
| Aug 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Aug 4, 2026 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 4.62% | 350 |
| Aug 3, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 2.36% | 31 |
| Jul 31, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 30, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -11.81% | - |
| Jul 29, 2026 | 6.35 | 7.20 | 6.35 | 7.20 | 7.20 | 13.39% | 3 |
| Jul 28, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 23 |
| Jul 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -7.97% | - |
| Jul 24, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -5.48% | 500 |
| Jul 23, 2026 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 9.77% | 40 |
| Jul 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 400 |
| Jul 21, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.96% | 30 |
| Jul 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.44% | - |
| Jul 17, 2026 | 7.00 | 7.00 | 6.65 | 6.75 | 6.75 | -3.57% | 201 |
| Jul 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Jul 15, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | 4 |
| Jul 14, 2026 | 6.95 | 6.95 | 6.75 | 6.75 | 6.75 | -2.88% | 50 |
| Jul 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jul 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Jul 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.65% | - |
| Jul 8, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 8.73% | - |
| Jul 7, 2026 | 7.25 | 7.25 | 6.30 | 6.30 | 6.30 | -16.00% | 7 |
| Jul 6, 2026 | 7.25 | 7.50 | 7.00 | 7.50 | 7.50 | - | 1,137 |
| Jul 3, 2026 | 6.40 | 8.00 | 6.40 | 7.50 | 7.50 | 17.19% | 5,697 |
| Jul 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 50 |
| Jul 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | - |
| Jun 30, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -8.21% | 30 |
| Jun 29, 2026 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 4.69% | 5 |
| Jun 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Jun 25, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 3.12% | 2 |
| Jun 24, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | - | 1,622 |
| Jun 23, 2026 | 6.45 | 6.65 | 6.00 | 6.40 | 6.40 | -3.76% | 6,413 |
| Jun 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Jun 18, 2026 | 6.85 | 6.85 | 6.50 | 6.50 | 6.50 | -3.70% | 1,045 |
| Jun 17, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -3.57% | 50 |
| Jun 16, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 1.45% | 15 |
| Jun 15, 2026 | 6.80 | 6.90 | 6.70 | 6.90 | 6.90 | 1.47% | 921 |
| Jun 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Jun 8, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 970 |