ALK-Abelló A/S (VIE:ALKB)
Austria · Delayed Price · Currency is EUR 30.50
+1.32 (4.52%)
At close: Oct 8, 2026
VIE:ALKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 30.64 | 31.10 | 30.50 | 30.50 | 30.50 | 4.52% | - |
| Oct 7, 2026 | 28.66 | 29.18 | 28.66 | 29.18 | 29.18 | 5.34% | - |
| Oct 6, 2026 | 27.58 | 28.08 | 27.58 | 27.70 | 27.70 | 2.44% | - |
| Oct 5, 2026 | 27.04 | 27.32 | 27.04 | 27.04 | 27.04 | 0.45% | - |
| Oct 2, 2026 | 26.50 | 27.22 | 26.50 | 26.92 | 26.92 | 1.82% | - |
| Oct 1, 2026 | 26.40 | 26.60 | 26.14 | 26.44 | 26.44 | -0.38% | - |
| Sep 30, 2026 | 26.44 | 26.56 | 26.44 | 26.54 | 26.54 | 1.38% | - |
| Sep 29, 2026 | 26.88 | 26.88 | 26.18 | 26.18 | 26.18 | -2.53% | - |
| Sep 28, 2026 | 26.72 | 26.86 | 26.64 | 26.86 | 26.86 | 0.37% | - |
| Sep 25, 2026 | 26.50 | 26.76 | 26.34 | 26.76 | 26.76 | 1.83% | - |
| Sep 24, 2026 | 26.58 | 26.64 | 26.28 | 26.28 | 26.28 | -0.76% | - |
| Sep 23, 2026 | 27.00 | 27.16 | 26.48 | 26.48 | 26.48 | -1.49% | - |
| Sep 22, 2026 | 26.84 | 26.90 | 26.84 | 26.88 | 26.88 | 0.75% | - |
| Sep 21, 2026 | 26.58 | 26.68 | 26.44 | 26.68 | 26.68 | 0.53% | - |
| Sep 18, 2026 | 26.62 | 26.62 | 26.54 | 26.54 | 26.54 | -0.30% | - |
| Sep 17, 2026 | 25.98 | 26.62 | 25.98 | 26.62 | 26.62 | 2.38% | - |
| Sep 16, 2026 | 25.94 | 26.00 | 25.94 | 26.00 | 26.00 | 0.78% | - |
| Sep 15, 2026 | 25.74 | 26.00 | 25.74 | 25.80 | 25.80 | -1.45% | - |
| Sep 14, 2026 | 26.36 | 26.42 | 26.18 | 26.18 | 26.18 | -0.30% | - |
| Sep 11, 2026 | 26.46 | 26.56 | 26.26 | 26.26 | 26.26 | -1.50% | - |
| Sep 10, 2026 | 26.84 | 26.84 | 26.64 | 26.66 | 26.66 | -0.30% | - |
| Sep 9, 2026 | 27.32 | 27.32 | 26.72 | 26.74 | 26.74 | -2.41% | - |
| Sep 8, 2026 | 27.62 | 27.62 | 27.40 | 27.40 | 27.40 | -0.51% | - |
| Sep 7, 2026 | 27.82 | 27.82 | 27.54 | 27.54 | 27.54 | -1.43% | - |
| Sep 4, 2026 | 28.10 | 28.10 | 27.94 | 27.94 | 27.94 | -0.36% | - |
| Sep 3, 2026 | 28.14 | 28.44 | 28.04 | 28.04 | 28.04 | -0.14% | - |
| Sep 2, 2026 | 28.12 | 28.42 | 28.08 | 28.08 | 28.08 | -0.57% | - |
| Sep 1, 2026 | 27.56 | 28.24 | 27.56 | 28.24 | 28.24 | 0.79% | - |
| Aug 31, 2026 | 28.06 | 28.18 | 28.02 | 28.02 | 28.02 | 0.50% | - |
| Aug 28, 2026 | 28.54 | 28.54 | 27.88 | 27.88 | 27.88 | -2.11% | - |
| Aug 27, 2026 | 27.98 | 28.56 | 27.98 | 28.48 | 28.48 | 1.35% | - |
| Aug 26, 2026 | 27.80 | 28.16 | 27.80 | 28.10 | 28.10 | 0.50% | - |
| Aug 25, 2026 | 28.70 | 28.70 | 27.96 | 27.96 | 27.96 | -2.51% | - |
| Aug 24, 2026 | 28.74 | 28.74 | 28.52 | 28.68 | 28.68 | -0.55% | - |
| Aug 21, 2026 | 28.22 | 28.84 | 28.18 | 28.84 | 28.84 | 3.22% | - |
| Aug 20, 2026 | 30.02 | 30.02 | 27.94 | 27.94 | 27.94 | -6.56% | - |
| Aug 19, 2026 | 29.74 | 29.90 | 29.54 | 29.90 | 29.90 | 0.34% | - |
| Aug 18, 2026 | 29.46 | 29.88 | 29.46 | 29.80 | 29.80 | 1.50% | - |
| Aug 17, 2026 | 29.44 | 29.44 | 29.14 | 29.36 | 29.36 | 0.55% | - |
| Aug 14, 2026 | 29.46 | 29.46 | 29.20 | 29.20 | 29.20 | -0.61% | - |
| Aug 13, 2026 | 29.72 | 29.72 | 29.38 | 29.38 | 29.38 | -1.08% | - |
| Aug 12, 2026 | 29.60 | 29.70 | 29.60 | 29.70 | 29.70 | 0.47% | - |
| Aug 11, 2026 | 29.60 | 29.72 | 29.56 | 29.56 | 29.56 | 0.20% | - |
| Aug 10, 2026 | 30.04 | 30.04 | 29.50 | 29.50 | 29.50 | -1.47% | - |
| Aug 7, 2026 | 29.76 | 30.08 | 29.76 | 29.94 | 29.94 | 1.77% | - |
| Aug 6, 2026 | 29.52 | 29.64 | 29.42 | 29.42 | 29.42 | -0.88% | - |
| Aug 5, 2026 | 29.36 | 29.70 | 29.32 | 29.68 | 29.68 | 1.64% | - |
| Aug 4, 2026 | 28.98 | 29.20 | 28.66 | 29.20 | 29.20 | 1.60% | - |
| Aug 3, 2026 | 29.90 | 29.90 | 28.74 | 28.74 | 28.74 | -2.91% | - |
| Jul 31, 2026 | 30.56 | 30.56 | 29.60 | 29.60 | 29.60 | -2.44% | - |