ALBA SE (HAM:ABA)
Germany · Delayed Price · Currency is EUR 6.80
+0.10 (1.49%)
At close: May 20, 2026
ALBA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| May 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 250 |
| May 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| May 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 30 |
| May 14, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 4.48% | 150 |
| May 13, 2026 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | - | 51 |
| May 12, 2026 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | - | 130 |
| May 11, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 296 |
| May 8, 2026 | 7.10 | 7.10 | 6.65 | 6.65 | 6.65 | -2.92% | 179 |
| May 7, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| May 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.58% | 240 |
| May 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | 250 |
| May 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| Apr 30, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -2.94% | 70 |
| Apr 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Apr 27, 2026 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -2.19% | 3,783 |
| Apr 24, 2026 | 7.05 | 7.05 | 6.85 | 6.85 | 6.85 | -1.44% | 38 |
| Apr 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Apr 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Apr 21, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 1,213 |
| Apr 20, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 10 |
| Apr 17, 2026 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | 1.47% | 1,750 |
| Apr 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 100 |
| Apr 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 14, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 122 |
| Apr 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 5 |
| Apr 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Apr 7, 2026 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 948 |
| Apr 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Apr 1, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - | 32 |
| Mar 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Mar 30, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 2.22% | 402 |
| Mar 27, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 156 |
| Mar 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Mar 25, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -1.46% | 500 |
| Mar 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Mar 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1 |
| Mar 20, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 130 |
| Mar 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Mar 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Mar 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.41% | 20 |
| Mar 16, 2026 | 7.45 | 7.45 | 6.80 | 6.80 | 6.80 | -7.48% | 210 |
| Mar 13, 2026 | 7.10 | 7.35 | 6.80 | 7.35 | 7.35 | 2.08% | 35 |
| Mar 12, 2026 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 4.35% | 751 |
| Mar 11, 2026 | 7.05 | 7.05 | 6.90 | 6.90 | 6.90 | -2.13% | 120 |
| Mar 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | - |
| Mar 9, 2026 | 7.15 | 7.15 | 6.80 | 6.80 | 6.80 | -4.90% | 1,449 |