ALBA SE (HAM:ABA)
Germany · Delayed Price · Currency is EUR 5.90
+0.10 (1.72%)
At close: Sep 24, 2026
ALBA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | 110 |
| Sep 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Sep 22, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | -9.84% | 210 |
| Sep 21, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -3.94% | 300 |
| Sep 18, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Sep 17, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 205 |
| Sep 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 5 |
| Sep 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 600 |
| Sep 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | 1,755 |
| Sep 11, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 100 |
| Sep 10, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 291 |
| Sep 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Sep 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Sep 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 100 |
| Sep 4, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -0.76% | 15 |
| Sep 3, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 10 |
| Sep 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Sep 1, 2026 | 6.35 | 6.60 | 6.35 | 6.55 | 6.55 | -6.43% | 135 |
| Aug 31, 2026 | 6.60 | 7.00 | 6.60 | 7.00 | 7.00 | 6.06% | 212 |
| Aug 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 360 |
| Aug 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 30 |
| Aug 25, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -1.50% | 401 |
| Aug 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 100 |
| Aug 21, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -0.75% | 1 |
| Aug 20, 2026 | 6.50 | 6.80 | 6.50 | 6.70 | 6.70 | 3.08% | 232 |
| Aug 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 100 |
| Aug 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | 30 |
| Aug 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.71% | - |
| 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 |