Skip to main content
The Alumasc Group plc (BST:0JL)
Germany flag Germany · Delayed Price · Currency is EUR
2.740
+0.020 (0.74%)
At close: Apr 27, 2026

The Alumasc Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.722.822.702.742.740.74%-
Apr 24, 20262.722.762.702.722.720.74%-
Apr 23, 20262.662.802.662.702.70--
Apr 22, 20262.782.802.702.702.70-1.46%-
Apr 21, 20262.682.842.682.742.742.24%-
Apr 20, 20262.582.722.462.682.683.88%-
Apr 17, 20262.602.602.422.582.585.74%-
Apr 16, 20262.862.862.422.442.44-14.69%-
Apr 15, 20262.862.902.802.862.86--
Apr 14, 20262.862.902.802.862.86--
Apr 13, 20262.842.902.802.862.86--
Apr 10, 20262.882.882.862.862.86--
Apr 9, 20262.802.882.782.862.862.14%-
Apr 8, 20262.522.842.522.802.808.53%-
Apr 7, 20262.442.602.362.582.585.74%-
Apr 2, 20262.462.482.362.442.44-0.81%-
Apr 1, 20262.302.462.302.462.466.96%-
Mar 31, 20262.402.402.302.302.30-4.17%-
Mar 30, 20262.482.502.402.402.40-3.23%-
Mar 27, 20262.522.562.482.482.48-1.59%-
Mar 26, 20262.662.682.502.522.52-5.26%-
Mar 25, 20262.642.682.642.662.66--
Mar 24, 20262.662.702.662.662.66--
Mar 23, 20262.722.782.662.662.66-2.21%-
Mar 20, 20262.782.802.722.722.72-1.45%-
Mar 19, 20262.802.802.762.762.76--
Mar 18, 20262.742.802.742.762.760.73%-
Mar 17, 20262.742.802.742.742.74-0.72%-
Mar 16, 20262.762.802.742.762.76--
Mar 13, 20262.802.862.742.762.76-1.43%-
Mar 12, 20262.862.862.802.802.801.45%-
Mar 11, 20262.822.902.762.762.76-2.13%-
Mar 10, 20262.782.902.762.822.821.44%-
Mar 9, 20262.802.842.782.782.78-1.42%-
Mar 6, 20262.782.842.702.822.821.44%-
Mar 5, 20262.802.842.782.782.78-0.71%-
Mar 4, 20262.802.842.762.802.80--
Mar 3, 20262.902.962.802.802.80-3.45%-
Mar 2, 20263.003.042.902.902.90-3.33%-
Feb 27, 20263.063.103.003.003.00-1.96%-
Feb 26, 20263.123.123.023.063.06-1.92%-
Feb 25, 20263.083.123.003.123.120.65%-
Feb 24, 20263.043.122.983.103.101.97%-
Feb 23, 20263.123.163.043.043.04-2.56%-
Feb 20, 20263.123.163.083.123.12--
Feb 19, 20263.163.223.123.123.12-1.89%-
Feb 18, 20263.063.223.063.183.143.92%-
Feb 17, 20263.083.123.063.063.02-0.65%-
Feb 16, 20263.103.143.083.083.04-0.65%-
Feb 13, 20263.103.123.103.103.06--
Feb 12, 20263.103.102.963.103.06--
Feb 11, 20263.103.103.103.103.061.31%-
Feb 10, 20263.203.203.063.063.022.00%1,425
Feb 9, 20262.983.002.983.002.96--
Feb 6, 20263.023.022.963.002.96-0.66%-
Feb 5, 20262.863.082.863.022.984.86%-
Feb 4, 20262.762.922.762.882.844.35%-
Feb 3, 20262.702.862.602.762.732.22%-
Feb 2, 20262.662.742.622.702.67--
Jan 30, 20262.622.702.622.702.673.05%-
Jan 29, 20262.622.702.602.622.59--
Jan 28, 20262.622.662.622.622.59--
Jan 27, 20262.622.682.622.622.59--
Jan 26, 20262.642.662.622.622.59-0.76%-
Jan 23, 20262.602.642.602.642.611.54%-
Jan 22, 20262.602.702.602.602.57--
Jan 21, 20262.622.682.602.602.57-0.76%-
Jan 20, 20262.682.722.622.622.59-2.96%-
Jan 19, 20262.782.782.702.702.67-0.74%-
Jan 16, 20262.722.782.642.722.69--
Jan 15, 20262.722.802.722.722.69--
Jan 14, 20262.782.862.722.722.69-2.16%-
Jan 13, 20262.842.842.782.782.74-2.11%-
Jan 12, 20262.802.842.762.842.801.43%-
Jan 9, 20262.902.902.802.802.76-3.45%-
Jan 8, 20262.902.962.862.902.86--
Jan 7, 20262.822.962.762.902.862.84%-
Jan 6, 20262.882.882.822.822.78-1.40%-
Jan 5, 20262.842.862.842.862.820.70%-
Jan 2, 20262.642.842.642.842.8010.94%-
Dec 30, 20252.562.562.562.562.53-3.03%-
Dec 29, 20252.562.642.562.642.613.13%-
Dec 23, 20252.562.562.562.562.53-3.03%-
Dec 22, 20252.562.642.562.642.613.13%-
Dec 19, 20252.562.562.562.562.530.79%-
Dec 18, 20252.542.542.542.542.51-3.79%-
Dec 17, 20252.502.642.502.642.612.33%-
Dec 16, 20252.602.602.582.582.55-0.77%-
Dec 15, 20252.602.602.602.602.57-2.26%-
Dec 12, 20252.662.662.662.662.63-2.21%-
Dec 11, 20252.722.722.722.722.69--
Dec 10, 20252.722.722.722.722.69-3.55%-
Dec 9, 20252.782.882.782.822.78-1.40%-
Dec 8, 20252.822.862.822.862.82-2.72%-
Dec 5, 20252.843.162.842.942.90-1,250
Dec 4, 20252.842.942.842.942.900.68%-
Dec 3, 20252.822.922.822.922.880.69%-
Dec 2, 20252.862.962.862.902.86-2.03%-
Dec 1, 20252.882.962.882.962.92-0.67%-
Nov 28, 20252.942.982.942.982.94-1.97%-