Aleia Holding AG (HAM:EBGK)
Germany · Delayed Price · Currency is EUR 0.1280
-0.0020 (-1.54%)
At close: Apr 29, 2026
Aleia Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 9 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 1,000 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.50% | 15,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 15,000 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 3,000 |
| Apr 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 51,401 |
| Apr 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 4,000 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.25% | 25,000 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.88% | 2,000 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.27% | 3,001 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.09% | 1,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.20% | 1,000 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.19% | - |
| Apr 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,000 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.92% | 2,000 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.47% | 19,000 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 7,000 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 2,899 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.92% | 2,000 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.99% | 2,000 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,000 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.08% | 2,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 4,296 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 8,000 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 2,000 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.84% | - |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 2,000 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.47% | 1,000 |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | - |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,000 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | - |
| Mar 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.43% | 5,000 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,000 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 1,000 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.17% | 5,167 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.08% | - |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 37,731 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 1,010 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.77% | - |
| Feb 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.05% | - |
| Feb 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 10.00% | 10,000 |
| Feb 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | - |
| Feb 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 10.39% | - |
| Feb 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.94% | - |
| Feb 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.00% | - |
| Feb 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Feb 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.09% | 1,000 |