Aleia Holding AG (HAM:EBGK)
Germany · Delayed Price · Currency is EUR 0.1400
-0.0150 (-9.68%)
At close: Oct 23, 2025
Aleia Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.68% | 10,907 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | - |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,000 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | - |
| Oct 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 1,000 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.30% | - |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.35% | 10,547 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.92% | 10,883 |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.71% | 1,000 |
| Oct 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.70% | 3,208 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | - |
| Oct 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 14.86% | 5,000 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.47% | 1,000 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 11.20% | 3,948 |
| Sep 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 73,111 |
| Sep 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.76% | - |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.41% | - |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.09% | - |
| Sep 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 10.00% | - |
| Sep 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.43% | 14,000 |
| Sep 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.78% | 20,000 |
| Sep 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 4,400 |
| Sep 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 10.00% | - |
| Sep 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 40,000 |
| Sep 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 78,989 |
| Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.89% | - |
| Sep 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Sep 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 10,000 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 10,900 |
| Aug 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 35,948 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 10,590 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 23,552 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 25,828 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 19,780 |
| Aug 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,000 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 4,940 |
| Aug 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.08% | 25,000 |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 14.62% | 17,555 |
| Aug 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.41% | 25,000 |
| Aug 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.90% | 10,000 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 10.00% | 25,000 |
| Aug 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 10,000 |
| Jul 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 20,000 |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 24,939 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |
| Jul 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 28,821 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,174 |
| Jul 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 10,000 |