ALBIS Leasing AG (ETR:ALG)
Germany
· Delayed Price · Currency is EUR 2.920
+0.020 (0.69%)
Apr 29, 2026, 5:35 PM CET
ALBIS Leasing AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| Apr 24, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | - | 3 |
| Apr 23, 2026 | 2.98 | 3.06 | 2.98 | 2.98 | 2.98 | 2.76% | 1,994 |
| Apr 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Apr 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 20, 2026 | 2.90 | 2.90 | 2.78 | 2.88 | 2.88 | - | 592 |
| Apr 17, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | - | 920 |
| Apr 16, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 15, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 10, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 1.41% | 100 |
| Apr 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Apr 8, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 7, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 100 |
| Apr 2, 2026 | 2.90 | 2.90 | 2.80 | 2.88 | 2.88 | - | 2,056 |
| Apr 1, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 31, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 27, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | - | 10,000 |
| Mar 26, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 25, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 23, 2026 | 2.92 | 2.92 | 2.80 | 2.88 | 2.88 | -1.37% | 5,159 |
| Mar 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | 150 |
| Mar 19, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 13, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 66 |
| Mar 12, 2026 | 2.90 | 2.92 | 2.80 | 2.86 | 2.86 | - | 331 |
| Mar 11, 2026 | 2.90 | 2.90 | 2.80 | 2.86 | 2.86 | -0.69% | 501 |
| Mar 10, 2026 | 2.82 | 2.88 | 2.80 | 2.88 | 2.88 | 1.41% | 7,900 |
| Mar 9, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | -1.39% | 43 |
| Mar 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 5, 2026 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 0.70% | 1,000 |
| Mar 4, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 4,927 |
| Mar 3, 2026 | 2.88 | 2.88 | 2.80 | 2.86 | 2.86 | - | 473 |
| Mar 2, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 3,075 |
| Feb 27, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Feb 26, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 40 |
| Feb 25, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 64 |
| Feb 24, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Feb 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Feb 20, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | -2.05% | 1,500 |
| Feb 19, 2026 | 2.82 | 2.98 | 2.82 | 2.92 | 2.92 | - | 1,813 |
| Feb 18, 2026 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | - | 1,551 |
| Feb 17, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Feb 16, 2026 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | - | 1,029 |
| Feb 13, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Feb 12, 2026 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | -0.68% | 47 |
| Feb 11, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80% | - |
| Feb 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Feb 9, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Feb 6, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 1,765 |
| Feb 5, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | - | 4,000 |
| Feb 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Feb 3, 2026 | 2.82 | 2.86 | 2.80 | 2.86 | 2.86 | - | 1,246 |
| Feb 2, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | -2.05% | 32 |
| Jan 30, 2026 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 2.10% | 31 |
| Jan 29, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Jan 28, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | -2.67% | 10,611 |
| Jan 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 20 |
| Jan 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Jan 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Jan 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Jan 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Dec 30, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Dec 29, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | - | 24 |
| Dec 23, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Dec 22, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | 0.67% | 1,056 |
| Dec 19, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | - | 788 |
| Dec 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 17, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | - | 200 |
| Dec 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Dec 15, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | -0.67% | 2,706 |
| Dec 12, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | - | 75 |
| Dec 11, 2025 | 2.94 | 3.00 | 2.92 | 3.00 | 3.00 | - | 5,485 |
| Dec 10, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | - | 78 |
| Dec 9, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | -0.66% | 81 |
| Dec 8, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | - | 93 |
| Dec 5, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | - | 89 |
| Dec 4, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | - | 89 |
| Dec 3, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | - | 90 |
| Dec 2, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 2.72% | 89 |
| Dec 1, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.29% | 643 |