TipRanks
Alumasc Group PLC (DE:0JL)
STUTTGART:0JL
Germany Market

Alumasc (0JL) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 24, 2026
2.54
2.60
2.48
2.50
2.50
-2.76%
0
-
Sep 23, 2026
2.54
2.66
2.54
2.66
2.57
+3.92%
0
-
Sep 22, 2026
2.56
2.62
2.56
2.56
2.47
-4.52%
0
-
Sep 21, 2026
2.58
2.68
2.56
2.68
2.59
+0.78%
0
-
Sep 18, 2026
2.54
2.66
2.54
2.66
2.57
0.00%
0
-
Sep 17, 2026
2.56
2.66
2.56
2.66
2.57
+3.92%
0
-
Sep 16, 2026
2.56
2.62
2.56
2.56
2.47
0.00%
0
-
Sep 15, 2026
2.62
2.66
2.56
2.56
2.47
-6.61%
0
-
Sep 14, 2026
2.60
2.74
2.58
2.74
2.65
+0.76%
0
-
Sep 11, 2026
2.64
2.72
2.64
2.72
2.63
+3.79%
0
-
Sep 10, 2026
2.60
2.64
2.58
2.62
2.53
+1.56%
0
-
Sep 09, 2026
2.52
2.64
2.52
2.58
2.49
+0.81%
0
-
Sep 08, 2026
2.48
2.58
2.48
2.56
2.47
+1.56%
0
-
Sep 07, 2026
2.48
2.56
2.48
2.52
2.44
+0.83%
0
-
Sep 04, 2026
2.50
2.56
2.50
2.50
2.42
-2.34%
0
-
Sep 03, 2026
2.48
2.56
2.48
2.56
2.47
+0.77%
0
-
Sep 02, 2026
2.74
2.78
2.50
2.54
2.46
-7.98%
0
-
Sep 01, 2026
2.54
2.76
2.50
2.76
2.67
+8.68%
0
-
Aug 31, 2026
2.48
2.54
2.48
2.54
2.46
0.00%
0
-
Aug 28, 2026
2.64
2.64
2.54
2.54
2.46
-3.08%
0
-
Aug 27, 2026
2.56
2.64
2.56
2.62
2.53
+2.38%
0
-
Aug 26, 2026
2.58
2.58
2.56
2.56
2.47
-0.80%
0
-
Aug 25, 2026
2.56
2.60
2.56
2.58
2.49
+0.81%
0
-
Aug 24, 2026
2.54
2.60
2.54
2.56
2.47
+0.77%
0
-
Aug 21, 2026
2.64
2.64
2.54
2.54
2.46
-8.63%
0
-
Aug 20, 2026
2.54
2.78
2.54
2.78
2.69
+6.08%
0
-
Aug 19, 2026
2.58
2.78
2.56
2.62
2.53
-2.95%
0
-
Aug 18, 2026
2.54
2.70
2.54
2.70
2.61
+5.50%
0
-
Aug 17, 2026
2.52
2.60
2.50
2.56
2.47
+1.56%
0
-
Aug 14, 2026
2.48
2.54
2.48
2.52
2.44
+2.44%
0
-
Aug 13, 2026
2.46
2.48
2.46
2.46
2.38
0.00%
0
-
Aug 12, 2026
2.44
2.48
2.44
2.46
2.38
-0.79%
0
-
Aug 11, 2026
2.44
2.48
2.44
2.48
2.40
+0.80%
0
-
Aug 10, 2026
2.44
2.48
2.44
2.46
2.38
0.00%
0
-
Aug 07, 2026
2.44
2.46
2.42
2.46
2.38
+0.85%
0
-
Aug 06, 2026
2.50
2.52
2.44
2.44
2.36
-2.40%
0
-
Aug 05, 2026
2.52
2.52
2.50
2.50
2.42
-0.82%
0
-
Aug 04, 2026
2.50
2.52
2.48
2.52
2.44
+0.83%
0
-
Aug 03, 2026
2.58
2.58
2.48
2.50
2.42
-3.13%
0
-
Jul 31, 2026
2.64
2.64
2.56
2.58
2.49
-2.27%
0
-
Jul 30, 2026
2.60
2.68
2.60
2.64
2.55
+0.75%
0
-
Jul 29, 2026
2.62
2.64
2.52
2.62
2.53
0.00%
0
-
Jul 28, 2026
2.50
2.62
2.50
2.62
2.53
+3.18%
0
-
Jul 27, 2026
2.44
2.54
2.42
2.54
2.46
+4.11%
0
-
Jul 24, 2026
2.38
2.44
2.36
2.44
2.36
0.00%
0
-
Jul 23, 2026
2.36
2.44
2.36
2.44
2.36
0.00%
0
-
Jul 22, 2026
2.38
2.44
2.38
2.44
2.36
0.00%
0
-
Jul 21, 2026
2.38
2.44
2.38
2.44
2.36
+0.81%
0
-
Jul 20, 2026
2.40
2.46
2.38
2.42
2.34
-1.64%
0
-
Jul 17, 2026
2.52
2.58
2.30
2.46
2.38
-4.65%
0
-
Rows:
50