ALK-abello(DE:4AJ0)
€33.08+0.68 (+2.10%)
DE:4AJ0
ALK-abello historical prices
€33.08
At close:+0.68 (+2.10%)
ALK-abello (4AJ0) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 32.88 | 33.14 | 32.88 | 33.08 | 33.08 | +2.10% | 60 | 1.10 |
| Nov 10, 2026 | 32.68 | 32.68 | 32.40 | 32.40 | 32.40 | +0.06% | 0 | 0.00 |
| Nov 09, 2026 | 32.72 | 33.04 | 32.72 | 32.80 | 32.80 | +1.30% | 1,375 | 42.28 |
| Nov 06, 2026 | 32.32 | 32.38 | 32.32 | 32.38 | 32.38 | -2.18% | 0 | 0.00 |
| Nov 05, 2026 | 32.70 | 33.10 | 32.70 | 33.10 | 33.10 | +0.36% | 0 | 0.00 |
| Nov 04, 2026 | 33.08 | 33.08 | 32.98 | 32.98 | 32.98 | +1.10% | 0 | 0.00 |
| Nov 03, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -1.27% | 0 | 0.00 |
| Nov 02, 2026 | 33.02 | 33.04 | 33.02 | 33.04 | 33.04 | -1.14% | 0 | 0.00 |
| Oct 30, 2026 | 33.36 | 33.42 | 33.36 | 33.42 | 33.42 | +2.08% | 0 | 0.00 |
| Oct 29, 2026 | 32.58 | 32.74 | 32.40 | 32.74 | 32.74 | +1.30% | 552 | 22.98 |
| Oct 28, 2026 | 32.62 | 32.62 | 32.32 | 32.32 | 32.32 | -0.25% | 0 | 0.00 |
| Oct 27, 2026 | 32.48 | 32.48 | 32.40 | 32.40 | 32.40 | -0.18% | 0 | 0.00 |
| Oct 26, 2026 | 32.48 | 32.48 | 32.46 | 32.46 | 32.46 | +1.18% | 125 | 5.58 |
| Oct 23, 2026 | 32.02 | 32.08 | 32.02 | 32.08 | 32.08 | -0.56% | 0 | 0.00 |
| Oct 22, 2026 | 32.44 | 32.44 | 32.26 | 32.26 | 32.26 | -0.12% | 287 | 16.03 |
| Oct 21, 2026 | 32.32 | 32.60 | 32.30 | 32.30 | 32.30 | +1.19% | 200 | 13.58 |
| Oct 20, 2026 | 31.78 | 31.92 | 31.78 | 31.92 | 31.92 | +1.14% | 161 | 13.05 |
| Oct 19, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | +1.87% | 0 | 0.00 |
| Oct 16, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | +0.13% | 0 | 0.00 |
| Oct 15, 2026 | 29.94 | 30.94 | 29.94 | 30.94 | 30.94 | +2.72% | 48 | 4.15 |
| Oct 14, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.92% | 0 | 0.00 |
| Oct 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | +0.66% | 0 | 0.00 |
| Oct 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.50% | 0 | 0.00 |
| Oct 09, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -1.10% | 0 | 0.00 |
| Oct 08, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | +2.24% | 6 | 0.47 |
| Oct 07, 2026 | 28.12 | 30.32 | 28.12 | 30.32 | 30.32 | +12.21% | 204 | 21.46 |
| Oct 06, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | +0.60% | 0 | 0.00 |
| Oct 05, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | +1.97% | 0 | 0.00 |
| Oct 02, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.53% | 0 | 0.00 |
| Oct 01, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | +1.15% | 0 | 0.00 |
| Sep 30, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -2.39% | 0 | 0.00 |
| Sep 29, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | +0.98% | 0 | 0.00 |
| Sep 28, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | +0.91% | 0 | 0.00 |
| Sep 25, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | +0.38% | 0 | 0.00 |
| Sep 24, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -2.16% | 0 | 0.00 |
| Sep 23, 2026 | 26.78 | 26.80 | 26.78 | 26.80 | 26.80 | +0.98% | 3 | 0.15 |
| Sep 22, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | +0.30% | 0 | 0.00 |
| Sep 21, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | +0.61% | 0 | 0.00 |
| Sep 18, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | +1.70% | 0 | 0.00 |
| Sep 17, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | +0.70% | 0 | 0.00 |
| Sep 16, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.23% | 0 | 0.00 |
| Sep 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | 0 | 0.00 |
| Sep 14, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.44% | 0 | 0.00 |
| Sep 11, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.08% | 0 | 0.00 |
| Sep 10, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.92% | 0 | 0.00 |
| Sep 09, 2026 | 27.20 | 27.20 | 27.02 | 27.02 | 27.02 | -1.39% | 47 | 2.50 |
| Sep 08, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.58% | 0 | 0.00 |
| Sep 07, 2026 | 27.90 | 27.90 | 27.84 | 27.84 | 27.84 | -0.57% | 14 | 0.75 |
| Sep 04, 2026 | 27.94 | 28.18 | 27.94 | 28.00 | 28.00 | -0.07% | 8 | 0.43 |
| Sep 03, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | +0.29% | 0 | 0.00 |
