Skip to main content
Alm. Brand A/S (FRA:1AM)
Germany flag Germany · Delayed Price · Currency is EUR
2.290
+0.030 (1.33%)
At close: Dec 5, 2025

Alm. Brand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.262.262.262.262.26-3.25%-
Dec 3, 20252.342.342.342.342.340.60%-
Dec 2, 20252.322.322.322.322.320.09%-
Dec 1, 20252.322.322.322.322.32-0.60%-
Nov 28, 20252.332.332.332.332.331.04%-
Nov 27, 20252.312.312.312.312.311.05%-
Nov 26, 20252.292.292.292.292.290.26%-
Nov 25, 20252.282.282.282.282.280.09%-
Nov 24, 20252.282.282.282.282.28-0.52%-
Nov 21, 20252.292.292.292.292.291.42%-
Nov 20, 20252.262.262.262.262.26-2.34%-
Nov 19, 20252.312.312.312.312.31-1.11%-
Nov 18, 20252.342.342.342.342.340.86%-
Nov 17, 20252.322.322.322.322.32-1.53%-
Nov 14, 20252.352.352.352.352.351.55%-
Nov 13, 20252.322.322.322.322.32-0.69%-
Nov 12, 20252.332.332.332.332.330.78%-
Nov 11, 20252.322.322.322.322.32--
Nov 10, 20252.322.322.322.322.32--
Nov 7, 20252.322.322.322.322.32-0.60%-
Nov 6, 20252.332.332.332.332.33-1.44%-
Nov 5, 20252.362.362.362.362.36-2.39%-
Nov 4, 20252.422.422.422.422.423.42%-
Nov 3, 20252.342.342.342.342.340.09%-
Oct 31, 20252.342.342.342.342.340.09%-
Oct 30, 20252.332.342.332.342.341.21%-
Oct 29, 20252.312.312.312.312.31-0.17%-
Oct 28, 20252.312.312.312.312.31--
Oct 27, 20252.302.312.302.312.31-0.26%-
Oct 24, 20252.322.322.322.322.320.17%-
Oct 23, 20252.322.322.322.322.32-0.77%-
Oct 22, 20252.332.332.332.332.33-0.17%-
Oct 21, 20252.342.342.342.342.34-1.27%-
Oct 20, 20252.372.372.372.372.372.87%-
Oct 17, 20252.302.302.302.302.30-0.69%-
Oct 16, 20252.322.322.322.322.32-1.02%-
Oct 15, 20252.342.342.342.342.340.26%-
Oct 14, 20252.342.342.342.342.34--
Oct 13, 20252.342.342.342.342.34--
Oct 10, 20252.342.342.342.342.340.78%-
Oct 9, 20252.322.322.322.322.322.39%-
Oct 8, 20252.262.262.262.262.260.62%-
Oct 7, 20252.252.252.252.252.251.99%-
Oct 6, 20252.212.212.212.212.210.73%-
Oct 3, 20252.192.192.192.192.19--
Oct 2, 20252.282.282.192.192.19-3.78%-
Oct 1, 20252.282.282.282.282.28-0.70%-
Sep 30, 20252.292.292.292.292.29-0.61%-
Sep 29, 20252.312.312.312.312.31-0.17%-
Sep 26, 20252.312.312.312.312.31-0.60%-
Sep 25, 20252.322.322.322.322.32-0.26%-
Sep 24, 20252.332.332.332.332.33-0.68%-
Sep 23, 20252.352.352.352.352.35-0.59%-
Sep 22, 20252.362.362.362.362.360.60%-
Sep 19, 20252.352.352.352.352.35-2.01%-
Sep 18, 20252.392.392.392.392.391.27%-
Sep 17, 20252.362.362.362.362.36-2.80%-
Sep 16, 20252.432.432.432.432.43-2.17%-
Sep 15, 20252.412.492.412.492.492.98%-
Sep 12, 20252.362.412.362.412.411.51%279
Sep 11, 20252.382.382.382.382.38-1.98%-
Sep 10, 20252.352.432.352.432.432.62%-
Sep 9, 20252.362.362.362.362.360.34%-
Sep 8, 20252.362.362.362.362.36-0.59%-
Sep 5, 20252.372.372.372.372.372.60%-
Sep 4, 20252.312.312.312.312.310.35%-
Sep 3, 20252.302.302.302.302.30-1.03%-
Sep 2, 20252.332.332.332.332.331.84%-
Sep 1, 20252.282.282.282.282.28-0.52%-
Aug 29, 20252.302.302.302.302.30-1.71%-
Aug 28, 20252.342.342.342.342.34-2.26%-
Aug 27, 20252.392.392.392.392.390.25%-
Aug 26, 20252.382.382.382.382.38-0.33%-
Aug 25, 20252.392.392.392.392.390.76%-
Aug 22, 20252.372.372.372.372.370.17%-
Aug 21, 20252.372.372.372.372.370.51%-
Aug 20, 20252.362.362.362.362.360.86%-
Aug 19, 20252.342.342.342.342.34-0.26%-
Aug 18, 20252.342.342.342.342.34--
Aug 15, 20252.342.342.342.342.34-0.51%-
Aug 14, 20252.362.362.362.362.36--
Aug 13, 20252.362.362.362.362.360.08%-
Aug 12, 20252.352.352.352.352.350.68%-
Aug 11, 20252.342.342.342.342.340.69%-
Aug 8, 20252.322.322.322.322.32-0.34%-
Aug 7, 20252.332.332.332.332.33-3.32%-
Aug 6, 20252.332.412.332.412.410.92%-
Aug 5, 20252.332.392.332.392.391.62%-
Aug 4, 20252.292.352.292.352.351.29%-
Aug 1, 20252.322.322.322.322.320.26%-
Jul 31, 20252.312.312.312.312.31-0.09%-
Jul 30, 20252.322.322.322.322.320.43%-
Jul 29, 20252.312.312.312.312.31--
Jul 28, 20252.312.312.312.312.31-0.77%-
Jul 25, 20252.322.322.322.322.32-3.01%-
Jul 24, 20252.402.402.402.402.402.22%-
Jul 23, 20252.342.342.342.342.34-0.26%-
Jul 22, 20252.352.352.352.352.35-0.51%-
Jul 21, 20252.362.362.362.362.360.25%-
Jul 18, 20252.362.362.362.362.360.43%-