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 18, 2026
2.54
2.66
2.54
2.66
2.66
0.00%
0
-
Sep 17, 2026
2.56
2.66
2.56
2.66
2.66
+3.91%
0
-
Sep 16, 2026
2.56
2.62
2.56
2.56
2.56
0.00%
0
-
Sep 15, 2026
2.62
2.66
2.56
2.56
2.56
-6.57%
0
-
Sep 14, 2026
2.60
2.74
2.58
2.74
2.74
+0.74%
0
-
Sep 11, 2026
2.64
2.72
2.64
2.72
2.72
+3.82%
0
-
Sep 10, 2026
2.60
2.64
2.58
2.62
2.62
+1.55%
0
-
Sep 09, 2026
2.52
2.64
2.52
2.58
2.58
+0.78%
0
-
Sep 08, 2026
2.48
2.58
2.48
2.56
2.56
+1.59%
0
-
Sep 07, 2026
2.48
2.56
2.48
2.52
2.52
+0.80%
0
-
Sep 04, 2026
2.50
2.56
2.50
2.50
2.50
-2.34%
0
-
Sep 03, 2026
2.48
2.56
2.48
2.56
2.56
+0.79%
0
-
Sep 02, 2026
2.74
2.78
2.50
2.54
2.54
-7.97%
0
-
Sep 01, 2026
2.54
2.76
2.50
2.76
2.76
+8.66%
0
-
Aug 31, 2026
2.48
2.54
2.48
2.54
2.54
0.00%
0
-
Aug 28, 2026
2.64
2.64
2.54
2.54
2.54
-3.05%
0
-
Aug 27, 2026
2.56
2.64
2.56
2.62
2.62
+2.34%
0
-
Aug 26, 2026
2.58
2.58
2.56
2.56
2.56
-0.78%
0
-
Aug 25, 2026
2.56
2.60
2.56
2.58
2.58
+0.78%
0
-
Aug 24, 2026
2.54
2.60
2.54
2.56
2.56
+0.79%
0
-
Aug 21, 2026
2.64
2.64
2.54
2.54
2.54
-8.63%
0
-
Aug 20, 2026
2.54
2.78
2.54
2.78
2.78
+6.11%
0
-
Aug 19, 2026
2.58
2.78
2.56
2.62
2.62
-2.96%
0
-
Aug 18, 2026
2.54
2.70
2.54
2.70
2.70
+5.47%
0
-
Aug 17, 2026
2.52
2.60
2.50
2.56
2.56
+1.59%
0
-
Aug 14, 2026
2.48
2.54
2.48
2.52
2.52
+2.44%
0
-
Aug 13, 2026
2.46
2.48
2.46
2.46
2.46
0.00%
0
-
Aug 12, 2026
2.44
2.48
2.44
2.46
2.46
-0.81%
0
-
Aug 11, 2026
2.44
2.48
2.44
2.48
2.48
+0.81%
0
-
Aug 10, 2026
2.44
2.48
2.44
2.46
2.46
0.00%
0
-
Aug 07, 2026
2.44
2.46
2.42
2.46
2.46
+0.82%
0
-
Aug 06, 2026
2.50
2.52
2.44
2.44
2.44
-2.40%
0
-
Aug 05, 2026
2.52
2.52
2.50
2.50
2.50
-0.79%
0
-
Aug 04, 2026
2.50
2.52
2.48
2.52
2.52
+0.80%
0
-
Aug 03, 2026
2.58
2.58
2.48
2.50
2.50
-3.10%
0
-
Jul 31, 2026
2.64
2.64
2.56
2.58
2.58
-2.24%
0
-
Jul 30, 2026
2.60
2.68
2.60
2.64
2.64
+0.73%
0
-
Jul 29, 2026
2.62
2.64
2.52
2.62
2.62
0.00%
0
-
Jul 28, 2026
2.50
2.62
2.50
2.62
2.62
+3.15%
0
-
Jul 27, 2026
2.44
2.54
2.42
2.54
2.54
+4.10%
0
-
Jul 24, 2026
2.38
2.44
2.36
2.44
2.44
0.00%
0
-
Jul 23, 2026
2.36
2.44
2.36
2.44
2.44
0.00%
0
-
Jul 22, 2026
2.38
2.44
2.38
2.44
2.44
0.00%
0
-
Jul 21, 2026
2.38
2.44
2.38
2.44
2.44
+0.83%
0
-
Jul 20, 2026
2.40
2.46
2.38
2.42
2.42
-1.63%
0
-
Jul 17, 2026
2.52
2.58
2.30
2.46
2.46
-4.65%
0
-
Jul 16, 2026
2.56
2.62
2.54
2.58
2.58
-1.53%
0
-
Jul 15, 2026
2.52
2.62
2.52
2.62
2.62
+0.77%
0
-
Jul 14, 2026
2.52
2.64
2.52
2.60
2.60
+2.36%
0
-
Jul 13, 2026
2.56
2.64
2.54
2.54
2.54
-3.05%
0
-
Rows:
50