Aleia Holding AG (HAM:EBGK)
Germany · Delayed Price · Currency is EUR 0.0890
-0.0070 (-7.29%)
At close: Dec 4, 2025
Aleia Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.29% | 24,163 |
| Dec 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 9.09% | 5,000 |
| Dec 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 10.00% | - |
| Dec 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 28,033 |
| Nov 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 40,000 |
| Nov 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.09% | 10,000 |
| Nov 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 10.00% | 75,000 |
| Nov 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 47,000 |
| Nov 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.09% | 5,000 |
| Nov 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Nov 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 10.00% | 5,000 |
| Nov 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 10,000 |
| Nov 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 86,000 |
| Nov 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.72% | 6,142 |
| Nov 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.00% | 10,710 |
| Nov 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.41% | 7,000 |
| Nov 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.00% | 10,000 |
| Nov 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 21,050 |
| Nov 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.45% | 10,000 |
| Nov 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.42% | 70,000 |
| Nov 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.04% | - |
| Oct 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.13% | 75,200 |
| Oct 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.62% | - |
| Oct 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.77% | - |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.52% | - |
| Oct 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.00% | - |
| 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 |