ALBA SE (HAM:ABA)
Germany · Delayed Price · Currency is EUR 6.90
-0.40 (-5.48%)
At close: Jul 24, 2026
ALBA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 150 |
| Jun 4, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -2.90% | 153 |
| Jun 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Jun 2, 2026 | 6.65 | 6.80 | 6.65 | 6.75 | 6.75 | 7.14% | 199 |
| Jun 1, 2026 | 6.65 | 6.65 | 6.30 | 6.30 | 6.30 | -7.35% | 107 |
| May 29, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 6.25% | 500 |
| May 28, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | 20 |
| May 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| May 26, 2026 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | -5.88% | 275 |
| May 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| May 22, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -1.49% | 545 |
| May 21, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 150 |
| 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 |