Skip to main content
Alector, Inc. (FRA:0Z2)
Germany flag Germany · Delayed Price · Currency is EUR
1.150
+0.010 (0.88%)
At close: Nov 28, 2025

Alector Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.031.031.021.021.026.81%2,000
Dec 4, 20250.960.960.960.960.96-1.55%-
Dec 3, 20250.960.970.960.970.97-7.62%2,000
Dec 2, 20251.051.051.051.051.05-6.25%-
Dec 1, 20251.121.121.121.121.12-2.61%-
Nov 28, 20251.151.151.151.151.150.88%-
Nov 27, 20251.141.141.141.141.143.64%-
Nov 26, 20251.101.101.101.101.100.92%-
Nov 25, 20251.091.091.091.091.090.93%-
Nov 24, 20251.081.081.081.081.085.88%-
Nov 21, 20251.021.021.021.021.02-5.56%-
Nov 20, 20251.081.081.081.081.08-0.92%-
Nov 19, 20251.091.091.091.091.093.81%-
Nov 18, 20251.051.051.051.051.05-2.78%-
Nov 17, 20251.081.081.081.081.085.88%-
Nov 14, 20251.021.021.021.021.02-10.53%-
Nov 13, 20251.141.141.141.141.14-0.87%-
Nov 12, 20251.161.171.151.151.150.88%10,000
Nov 11, 20251.121.141.121.141.141.79%14,512
Nov 10, 20251.121.121.121.121.12--
Nov 7, 20251.121.121.121.121.123.70%-
Nov 6, 20251.081.081.081.081.08-6.90%-
Nov 5, 20251.161.161.161.161.16-6.45%-
Nov 4, 20251.211.241.211.241.24-2.36%3,687
Nov 3, 20251.271.271.271.271.27-5.22%-
Oct 31, 20251.341.341.341.341.340.75%-
Oct 30, 20251.331.331.331.331.332.31%-
Oct 29, 20251.301.301.301.301.301.56%-
Oct 28, 20251.281.281.281.281.28-1.54%-
Oct 27, 20251.301.301.301.301.303.17%-
Oct 24, 20251.261.261.261.261.26-10.00%-
Oct 23, 20251.421.421.401.401.404.48%10,000
Oct 22, 20251.341.341.341.341.34-52.82%-
Oct 21, 20252.842.842.842.842.848.40%-
Oct 20, 20252.622.622.622.622.62-3.68%-
Oct 17, 20252.722.722.722.722.72-0.73%-
Oct 16, 20252.742.742.742.742.747.03%-
Oct 15, 20252.562.562.562.562.56-1.54%-
Oct 14, 20252.602.602.602.602.60-1.52%-
Oct 13, 20252.642.642.642.642.64-2.22%-
Oct 10, 20252.722.722.702.702.702.27%-
Oct 9, 20252.642.642.642.642.64--
Oct 8, 20252.642.642.642.642.64-2.94%-
Oct 7, 20252.722.722.722.722.72-4.90%-
Oct 6, 20252.862.862.862.862.865.93%-
Oct 3, 20252.702.702.702.702.706.30%-
Oct 2, 20252.542.542.542.542.542.42%-
Oct 1, 20252.482.482.482.482.48-3.88%-
Sep 30, 20252.582.582.582.582.58-2.27%-
Sep 29, 20252.642.642.642.642.645.60%-
Sep 26, 20252.502.502.502.502.50-6.72%-
Sep 25, 20252.682.682.682.682.68-0.74%-
Sep 24, 20252.702.702.702.702.700.75%-
Sep 23, 20252.682.682.682.682.68-2.19%-
Sep 22, 20252.582.742.582.742.743.01%400
Sep 19, 20252.662.662.662.662.661.53%-
Sep 18, 20252.502.622.502.622.6213.91%7,286
Sep 17, 20252.302.302.302.302.30-8.00%-
Sep 16, 20252.502.502.502.502.507.76%-
Sep 15, 20252.322.322.322.322.32-4.92%-
Sep 12, 20252.442.442.442.442.440.83%-
Sep 11, 20252.422.422.422.422.421.68%-
Sep 10, 20252.382.382.382.382.381.71%-
Sep 9, 20252.342.342.342.342.34-8.59%-
Sep 8, 20252.562.562.562.562.565.79%-
Sep 5, 20252.422.422.422.422.42-2.42%-
Sep 4, 20252.402.482.382.482.4811.71%300
Sep 3, 20252.222.222.222.222.2212.12%-
Sep 2, 20251.981.981.981.981.98--
Sep 1, 20251.981.981.981.981.98-1.98%-
Aug 29, 20252.022.022.022.022.02--
Aug 28, 20252.022.022.022.022.02--
Aug 27, 20252.022.022.022.022.021.51%-
Aug 26, 20251.991.991.991.991.99-6.13%-
Aug 25, 20252.122.122.122.122.128.16%-
Aug 22, 20251.961.961.961.961.964.26%-
Aug 21, 20251.881.881.881.881.881.62%-
Aug 20, 20251.851.851.851.851.851.65%-
Aug 19, 20251.821.821.821.821.82-4.71%-
Aug 18, 20251.921.921.911.911.91-6.37%-
Aug 15, 20252.042.042.042.042.0410.27%-
Aug 14, 20251.851.851.851.851.858.82%-
Aug 13, 20251.701.701.701.701.70-12.37%-
Aug 12, 20251.941.941.941.941.946.01%-
Aug 11, 20251.831.831.831.831.8347.58%-
Aug 8, 20251.241.241.241.241.240.81%-
Aug 7, 20251.231.231.231.231.23-8.21%-
Aug 6, 20251.341.341.341.341.340.75%-
Aug 5, 20251.331.331.331.331.337.26%-
Aug 4, 20251.241.241.241.241.24-3.88%-
Aug 1, 20251.291.291.291.291.29-7.86%-
Jul 31, 20251.401.401.401.401.401.45%-
Jul 30, 20251.381.381.381.381.38-9.21%-
Jul 29, 20251.521.521.521.521.521.33%-
Jul 28, 20251.501.501.501.501.50-1.96%-
Jul 25, 20251.531.531.531.531.531.32%-
Jul 24, 20251.511.511.511.511.512.03%-
Jul 23, 20251.481.481.481.481.487.25%-
Jul 22, 20251.381.381.381.381.381.47%-
Jul 21, 20251.361.361.361.361.36-5.56%-