Align Technology, Inc. (VIE:ALGN)
Austria · Delayed Price · Currency is EUR 144.55
-3.40 (-2.30%)
Last updated: Jun 2, 2026, 5:32 PM CET
VIE:ALGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 145.55 | 145.65 | 145.55 | 145.65 | - | -1.55% | - |
| Jun 1, 2026 | 151.00 | 151.00 | 147.95 | 147.95 | 147.95 | -1.07% | - |
| May 29, 2026 | 149.05 | 149.55 | 148.20 | 149.55 | 149.55 | 2.68% | - |
| May 28, 2026 | 139.75 | 145.65 | 139.30 | 145.65 | 145.65 | 2.82% | - |
| May 27, 2026 | 140.90 | 141.65 | 140.90 | 141.65 | 141.65 | 0.53% | - |
| May 26, 2026 | 142.80 | 142.80 | 140.90 | 140.90 | 140.90 | -1.26% | - |
| May 25, 2026 | 142.65 | 142.70 | 142.35 | 142.70 | 142.70 | 1.75% | - |
| May 22, 2026 | 140.90 | 140.90 | 140.25 | 140.25 | 140.25 | -0.18% | - |
| May 21, 2026 | 139.75 | 140.50 | 139.75 | 140.50 | 140.50 | 1.81% | - |
| May 20, 2026 | 134.30 | 138.00 | 133.05 | 138.00 | 138.00 | 2.60% | - |
| May 19, 2026 | 137.15 | 137.15 | 134.50 | 134.50 | 134.50 | -1.03% | - |
| May 18, 2026 | 134.40 | 135.90 | 134.35 | 135.90 | 135.90 | -0.59% | - |
| May 15, 2026 | 136.55 | 136.70 | 135.85 | 136.70 | 136.70 | -1.34% | - |
| May 14, 2026 | 137.75 | 139.20 | 137.75 | 138.55 | 138.55 | -1.04% | - |
| May 13, 2026 | 142.10 | 142.80 | 140.00 | 140.00 | 140.00 | -0.46% | - |
| May 12, 2026 | 139.05 | 140.65 | 139.05 | 140.65 | 140.65 | 0.68% | - |
| May 11, 2026 | 143.35 | 143.90 | 139.70 | 139.70 | 139.70 | 0.32% | - |
| May 8, 2026 | 144.05 | 144.10 | 139.25 | 139.25 | 139.25 | -3.20% | - |
| May 7, 2026 | 148.20 | 149.55 | 143.85 | 143.85 | 143.85 | -1.94% | - |
| May 6, 2026 | 144.35 | 146.70 | 144.35 | 146.70 | 146.70 | 1.21% | - |
| May 5, 2026 | 147.45 | 147.55 | 144.95 | 144.95 | 144.95 | -1.96% | - |
| May 4, 2026 | 152.45 | 152.50 | 147.85 | 147.85 | 147.85 | -0.61% | - |
| Apr 30, 2026 | 155.85 | 156.30 | 148.75 | 148.75 | 148.75 | -2.11% | 349 |
| Apr 29, 2026 | 153.15 | 153.15 | 151.95 | 151.95 | 151.95 | 0.73% | - |
| Apr 28, 2026 | 158.00 | 158.00 | 150.85 | 150.85 | 150.85 | -5.07% | - |
| Apr 27, 2026 | 161.60 | 161.70 | 158.90 | 158.90 | 158.90 | -0.97% | - |
| Apr 24, 2026 | 164.20 | 164.20 | 160.45 | 160.45 | 160.45 | -1.90% | - |
| Apr 23, 2026 | 166.95 | 167.15 | 163.55 | 163.55 | 163.55 | -1.77% | - |
| Apr 22, 2026 | 167.40 | 167.40 | 166.50 | 166.50 | 166.50 | -0.63% | - |
| Apr 21, 2026 | 163.20 | 167.55 | 163.20 | 167.55 | 167.55 | 3.04% | - |
| Apr 20, 2026 | 159.60 | 162.60 | 159.55 | 162.60 | 162.60 | -0.40% | - |
| Apr 17, 2026 | 157.10 | 163.25 | 157.10 | 163.25 | 163.25 | 2.54% | - |
| Apr 16, 2026 | 157.75 | 159.20 | 157.75 | 159.20 | 159.20 | 0.73% | - |
| Apr 15, 2026 | 156.65 | 158.40 | 156.65 | 158.05 | 158.05 | -0.63% | - |
| Apr 14, 2026 | 153.95 | 159.05 | 153.75 | 159.05 | 159.05 | 6.96% | - |
| Apr 13, 2026 | 147.20 | 148.70 | 146.20 | 148.70 | 148.70 | -0.73% | - |
| Apr 10, 2026 | 149.25 | 149.80 | 149.10 | 149.80 | 149.80 | 2.43% | - |
| Apr 9, 2026 | 151.25 | 151.25 | 146.25 | 146.25 | 146.25 | -4.04% | - |
| Apr 8, 2026 | 147.60 | 152.40 | 147.60 | 152.40 | 152.40 | 5.76% | 71 |
| Apr 7, 2026 | 149.10 | 149.50 | 144.10 | 144.10 | 144.10 | -3.55% | - |
| Apr 2, 2026 | 148.05 | 149.40 | 147.25 | 149.40 | 149.40 | -2.10% | - |
| Apr 1, 2026 | 149.45 | 152.60 | 149.00 | 152.60 | 152.60 | 5.13% | - |
| Mar 31, 2026 | 146.00 | 146.65 | 145.15 | 145.15 | 145.15 | -0.21% | - |
| Mar 30, 2026 | 145.35 | 146.25 | 145.30 | 145.45 | 145.45 | 0.17% | - |
| Mar 27, 2026 | 154.35 | 154.40 | 145.20 | 145.20 | 145.20 | -6.38% | 8 |
| Mar 26, 2026 | 155.30 | 158.20 | 154.55 | 155.10 | 155.10 | -0.45% | - |
| Mar 25, 2026 | 155.80 | 155.80 | 155.25 | 155.80 | 155.80 | 0.03% | - |
| Mar 24, 2026 | 156.50 | 156.50 | 153.00 | 155.75 | 155.75 | 1.10% | - |
| Mar 23, 2026 | 147.90 | 154.05 | 147.90 | 154.05 | 154.05 | 1.12% | - |
| Mar 20, 2026 | 153.05 | 153.05 | 151.35 | 152.35 | 152.35 | -0.72% | - |