Align Technology, Inc. (VIE:ALGN)
Austria · Delayed Price · Currency is EUR 133.00
-2.85 (-2.10%)
At close: Dec 23, 2025
Align Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 135.25 | 135.25 | 133.00 | 133.00 | 133.00 | -2.10% | - |
| Dec 22, 2025 | 135.20 | 135.85 | 135.10 | 135.85 | 135.85 | -0.11% | - |
| Dec 19, 2025 | 138.55 | 138.55 | 136.00 | 136.00 | 136.00 | -1.27% | - |
| Dec 18, 2025 | 137.60 | 138.90 | 137.60 | 137.75 | 137.75 | 0.36% | - |
| Dec 17, 2025 | 139.25 | 139.50 | 137.25 | 137.25 | 137.25 | -1.08% | - |
| Dec 16, 2025 | 137.45 | 140.45 | 137.45 | 138.75 | 138.75 | -0.50% | - |
| Dec 15, 2025 | 141.35 | 142.35 | 139.45 | 139.45 | 139.45 | -1.52% | - |
| Dec 12, 2025 | 139.35 | 141.60 | 138.90 | 141.60 | 141.60 | 2.42% | - |
| Dec 11, 2025 | 139.40 | 140.00 | 138.25 | 138.25 | 138.25 | -0.65% | - |
| Dec 10, 2025 | 137.00 | 139.15 | 136.80 | 139.15 | 139.15 | 0.43% | - |
| Dec 9, 2025 | 135.60 | 138.55 | 135.20 | 138.55 | 138.55 | 2.44% | 70 |
| Dec 8, 2025 | 134.95 | 135.25 | 134.95 | 135.25 | 135.25 | -0.18% | - |
| Dec 5, 2025 | 135.05 | 135.50 | 135.05 | 135.50 | 135.50 | 1.96% | - |
| Dec 4, 2025 | 133.45 | 133.45 | 132.90 | 132.90 | 132.90 | 1.03% | - |
| Dec 3, 2025 | 129.95 | 131.55 | 129.80 | 131.55 | 131.55 | 3.62% | - |
| Dec 2, 2025 | 126.10 | 126.95 | 125.55 | 126.95 | 126.95 | - | - |
| Dec 1, 2025 | 125.80 | 126.95 | 124.50 | 126.95 | 126.95 | -0.16% | - |
| Nov 28, 2025 | 127.10 | 127.15 | 127.05 | 127.15 | 127.15 | 0.51% | - |
| Nov 27, 2025 | 126.65 | 126.70 | 126.50 | 126.50 | 126.50 | -0.82% | - |
| Nov 26, 2025 | 127.45 | 127.55 | 127.10 | 127.55 | 127.55 | -2.26% | - |
| Nov 25, 2025 | 124.55 | 130.50 | 123.60 | 130.50 | 130.50 | 6.01% | 8 |
| Nov 24, 2025 | 124.55 | 124.55 | 123.10 | 123.10 | 123.10 | 2.07% | - |
| Nov 21, 2025 | 115.00 | 120.60 | 114.70 | 120.60 | 120.60 | 2.29% | - |
| Nov 20, 2025 | 118.00 | 118.00 | 116.45 | 117.90 | 117.90 | 1.81% | - |
| Nov 19, 2025 | 113.85 | 115.80 | 113.85 | 115.80 | 115.80 | 2.66% | - |
| Nov 18, 2025 | 113.80 | 114.20 | 112.80 | 112.80 | 112.80 | -3.47% | - |
| Nov 17, 2025 | 119.25 | 119.25 | 116.85 | 116.85 | 116.85 | -0.85% | - |
| Nov 14, 2025 | 119.60 | 119.60 | 117.85 | 117.85 | 117.85 | -2.72% | - |
| Nov 13, 2025 | 122.15 | 122.15 | 120.70 | 121.15 | 121.15 | -0.90% | - |
| Nov 12, 2025 | 125.05 | 125.40 | 122.25 | 122.25 | 122.25 | -0.93% | - |
| Nov 11, 2025 | 119.40 | 123.40 | 119.00 | 123.40 | 123.40 | 5.43% | - |
| Nov 10, 2025 | 117.50 | 118.70 | 116.80 | 117.05 | 117.05 | 1.34% | - |
| Nov 7, 2025 | 116.30 | 116.30 | 114.75 | 115.50 | 115.50 | 0.13% | - |
| Nov 6, 2025 | 118.70 | 119.30 | 115.35 | 115.35 | 115.35 | -1.24% | - |
| Nov 5, 2025 | 117.60 | 118.05 | 116.80 | 116.80 | 116.80 | -0.76% | - |
| Nov 4, 2025 | 119.55 | 119.70 | 117.70 | 117.70 | 117.70 | 1.03% | - |
| Nov 3, 2025 | 119.75 | 120.30 | 116.50 | 116.50 | 116.50 | -1.02% | - |
| Oct 31, 2025 | 121.45 | 121.45 | 116.60 | 117.70 | 117.70 | -4.62% | - |
| Oct 30, 2025 | 129.95 | 130.60 | 122.35 | 123.40 | 123.40 | 7.21% | 257 |
| Oct 29, 2025 | 115.20 | 115.20 | 114.20 | 115.10 | 115.10 | -0.09% | - |
| Oct 28, 2025 | 116.05 | 116.30 | 115.20 | 115.20 | 115.20 | -1.12% | - |
| Oct 27, 2025 | 117.60 | 118.20 | 116.50 | 116.50 | 116.50 | -1.10% | - |
| Oct 24, 2025 | 117.65 | 118.15 | 117.55 | 117.80 | 117.80 | 0.47% | - |
| Oct 23, 2025 | 117.25 | 117.50 | 117.00 | 117.25 | 117.25 | -0.97% | - |
| Oct 22, 2025 | 117.55 | 118.40 | 117.55 | 118.40 | 118.40 | 1.02% | - |
| Oct 21, 2025 | 116.10 | 117.20 | 115.15 | 117.20 | 117.20 | 2.27% | - |
| Oct 20, 2025 | 112.80 | 114.60 | 112.30 | 114.60 | 114.60 | 2.64% | - |
| Oct 17, 2025 | 109.55 | 111.65 | 109.55 | 111.65 | 111.65 | -1.28% | - |
| Oct 16, 2025 | 110.50 | 113.10 | 110.45 | 113.10 | 113.10 | 1.57% | - |
| Oct 15, 2025 | 112.20 | 112.65 | 111.35 | 111.35 | 111.35 | 0.50% | - |