Aleia Holding AG (HAM:EBGK)
Germany · Delayed Price · Currency is EUR 0.0820
+0.0120 (17.14%)
At close: Jul 24, 2026
Aleia Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 17.14% | 85 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 3,000 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 1,000 |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | - |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.96% | 23,500 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | 1,000 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.56% | - |
| Jul 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | - |
| Jul 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | - |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.99% | 7,480 |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.46% | 19,000 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.64% | - |
| Jul 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -13.83% | - |
| Jun 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.05% | 2,000 |
| Jun 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 4,000 |
| Jun 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 3,000 |
| Jun 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 37,500 |
| Jun 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.00% | 24,000 |
| Jun 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | - |
| Jun 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 6,001 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | - |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 40,000 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.09% | 10,500 |
| Jun 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.94% | - |
| Jun 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.62% | 650 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 12,001 |
| May 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.67% | 1,568 |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 10,973 |
| May 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | - |
| May 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.53% | - |
| May 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.14% | - |
| May 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.50% | 27,118 |
| May 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 44,445 |
| May 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.00% | - |
| May 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | - |
| May 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| May 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | - |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.78% | 111 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.53% | - |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 3,000 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.41% | 2,000 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.94% | 1,000 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | - |
| 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 |