Alexandria Group Oyj (FRA:3ZL)
Germany
· Delayed Price · Currency is EUR 9.16
+0.16 (1.78%)
At close: Dec 4, 2025
Alexandria Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.78% | - |
| Dec 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Dec 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.52% | - |
| Dec 1, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.65% | - |
| Nov 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.43% | - |
| Nov 27, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.65% | - |
| Nov 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.71% | - |
| Nov 25, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | - |
| Nov 24, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.30% | - |
| Nov 21, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.43% | - |
| Nov 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Nov 19, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Nov 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Nov 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -6.81% | - |
| Nov 14, 2025 | 9.30 | 9.98 | 9.30 | 9.98 | 9.98 | 7.31% | 155 |
| Nov 13, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.43% | - |
| Nov 12, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.91% | - |
| Nov 11, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.07% | - |
| Nov 10, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | - |
| Nov 7, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.43% | - |
| Nov 6, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.64% | - |
| Nov 5, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.21% | - |
| Nov 4, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.05% | - |
| Nov 3, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.63% | - |
| Oct 31, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | - |
| Oct 30, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -2.45% | - |
| Oct 29, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2.09% | - |
| Oct 28, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.48% | - |
| Oct 27, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.64% | - |
| Oct 24, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.05% | - |
| Oct 23, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.63% | - |
| Oct 22, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.71% | - |
| Oct 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.86% | - |
| Oct 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.53% | - |
| Oct 17, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.82% | - |
| Oct 16, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.22% | - |
| Oct 15, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.61% | - |
| Oct 14, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 4.71% | - |
| Oct 13, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.52% | - |
| Oct 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.65% | - |
| Oct 9, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 2.43% | - |
| Oct 8, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.74% | - |
| Oct 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.65% | - |
| Oct 6, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -5.89% | - |
| Oct 3, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 5.81% | - |
| Oct 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.48% | - |
| Oct 1, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.85% | - |
| Sep 30, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.89% | - |
| Sep 29, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -3.44% | - |
| Sep 26, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.69% | - |
| Sep 25, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | - |
| Sep 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.61% | - |
| Sep 23, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.58% | - |
| Sep 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.35% | - |
| Sep 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.46% | - |
| Sep 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% | - |
| Sep 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.49% | - |
| Sep 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.91% | - |
| Sep 15, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.46 | 3.33% | - |
| Sep 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.12 | 1.45% | - |
| Sep 11, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 9.97 | - | - |
| Sep 10, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 9.97 | 0.49% | - |
| Sep 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.93 | - | - |
| Sep 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.93 | - | - |
| Sep 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.93 | 0.98% | - |
| Sep 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.83 | 2.62% | - |
| Sep 3, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.58 | -0.40% | - |
| Sep 2, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.62 | 1.01% | - |
| Sep 1, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.52 | - | - |
| Aug 29, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.52 | -3.61% | - |
| Aug 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.88 | -0.49% | - |
| Aug 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.93 | 1.98% | - |
| Aug 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.73 | - | - |
| Aug 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.73 | -4.27% | - |
| Aug 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.17 | -3.65% | - |
| Aug 21, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.55 | 3.30% | - |
| Aug 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.21 | 2.42% | - |
| Aug 19, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 9.97 | 5.83% | - |
| Aug 18, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.42 | -0.61% | - |
| Aug 15, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.48 | 1.03% | - |
| Aug 14, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.39 | 0.62% | - |
| Aug 13, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.33 | 3.20% | - |
| Aug 12, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.04 | 1.08% | - |
| Aug 11, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 8.94 | -0.22% | - |
| Aug 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 8.96 | - | - |
| Aug 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 8.96 | 0.22% | - |
| Aug 6, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 8.94 | -7.20% | - |
| Aug 5, 2025 | 9.18 | 10.00 | 9.18 | 10.00 | 9.64 | 7.99% | 10 |
| Aug 4, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 8.92 | -0.43% | - |
| Aug 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 8.96 | 0.43% | - |
| Jul 31, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 8.92 | 0.22% | - |
| Jul 30, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 8.90 | -7.60% | - |
| Jul 29, 2025 | 9.26 | 10.00 | 9.26 | 10.00 | 9.64 | 8.46% | 50 |
| Jul 28, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 8.88 | 0.22% | - |
| Jul 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.87 | -0.65% | - |
| Jul 24, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 8.92 | -0.22% | - |
| Jul 23, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 8.94 | 1.98% | - |
| Jul 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.77 | 0.66% | - |
| Jul 21, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.71 | 2.73% | - |
| Jul 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.48 | 1.38% | - |