ALBA SE (HAM:ABA)
Germany · Delayed Price · Currency is EUR 5.70
-0.80 (-12.31%)
At close: Nov 3, 2026
ALBA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -12.31% | - |
| Nov 2, 2026 | 5.65 | 6.50 | 5.65 | 6.50 | 6.50 | 14.04% | 200 |
| Oct 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -12.31% | - |
| Oct 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 12.07% | 200 |
| Oct 28, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 10 |
| Oct 27, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 135 |
| Oct 26, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | -1.71% | 120 |
| Oct 23, 2026 | 6.30 | 6.30 | 5.85 | 5.85 | 5.85 | -7.14% | 2,559 |
| Oct 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Oct 20, 2026 | 5.80 | 6.50 | 5.80 | 6.50 | 6.50 | 3.17% | 500 |
| Oct 19, 2026 | 5.65 | 6.30 | 5.65 | 6.30 | 6.30 | 10.53% | 215 |
| Oct 16, 2026 | 5.65 | 6.30 | 5.65 | 5.70 | 5.70 | -3.39% | 422 |
| Oct 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | 71 |
| Oct 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Oct 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 200 |
| Oct 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.42% | - |
| Oct 9, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -5.83% | 50 |
| Oct 8, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 5.26% | 1,000 |
| Oct 7, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -1.72% | 170 |
| Oct 6, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 1 |
| Oct 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Oct 1, 2026 | 5.85 | 5.85 | 5.55 | 5.55 | 5.55 | -5.93% | 450 |
| Sep 30, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 4 |
| Sep 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | 50 |
| Sep 28, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | -4.76% | 100 |
| Sep 25, 2026 | 5.85 | 6.30 | 5.85 | 6.30 | 6.30 | 6.78% | 7 |
| 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 |