ALT5 Sigma Corporation (FRA:5AR1)
Germany
· Delayed Price · Currency is EUR 1.350
+0.070 (5.47%)
At close: Dec 4, 2025
ALT5 Sigma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.35 | 1.35 | 1.15 | 1.15 | 1.15 | -14.81% | - |
| Dec 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.47% | - |
| Dec 3, 2025 | 1.31 | 1.36 | 1.28 | 1.28 | 1.28 | -3.03% | 800 |
| Dec 2, 2025 | 1.44 | 1.44 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Dec 1, 2025 | 1.49 | 1.49 | 1.35 | 1.35 | 1.35 | -10.60% | - |
| Nov 28, 2025 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | 0.67% | 400 |
| Nov 27, 2025 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Nov 26, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 9.93% | - |
| Nov 25, 2025 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Nov 24, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Nov 21, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 4.48% | - |
| Nov 20, 2025 | 1.57 | 1.57 | 1.34 | 1.34 | 1.34 | -9.46% | - |
| Nov 19, 2025 | 1.61 | 1.61 | 1.48 | 1.48 | 1.48 | -4.52% | - |
| Nov 18, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | 4.03% | - |
| Nov 17, 2025 | 1.58 | 1.64 | 1.49 | 1.49 | 1.49 | -2.61% | 300 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Nov 13, 2025 | 1.85 | 1.88 | 1.55 | 1.55 | 1.55 | -15.76% | 500 |
| Nov 12, 2025 | 1.79 | 1.84 | 1.79 | 1.84 | 1.84 | 8.24% | - |
| Nov 11, 2025 | 1.93 | 1.93 | 1.70 | 1.70 | 1.70 | -9.57% | - |
| Nov 10, 2025 | 1.97 | 1.97 | 1.88 | 1.88 | 1.88 | 8.05% | 1,600 |
| Nov 7, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 9.43% | 1,000 |
| Nov 6, 2025 | 1.75 | 1.82 | 1.59 | 1.59 | 1.59 | -11.17% | 600 |
| Nov 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.28% | - |
| Nov 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.31% | - |
| Nov 3, 2025 | 2.10 | 2.10 | 1.81 | 1.81 | 1.81 | -12.98% | - |
| Oct 31, 2025 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 10.64% | - |
| Oct 30, 2025 | 2.04 | 2.04 | 1.88 | 1.88 | 1.88 | -4.08% | - |
| Oct 29, 2025 | 2.32 | 2.32 | 1.96 | 1.96 | 1.96 | -10.09% | - |
| Oct 28, 2025 | 1.91 | 2.18 | 1.91 | 2.18 | 2.18 | 18.48% | - |
| Oct 27, 2025 | 1.91 | 2.00 | 1.84 | 1.84 | 1.84 | 2.79% | 5,000 |
| Oct 24, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.29% | - |
| Oct 23, 2025 | 1.57 | 1.71 | 1.57 | 1.70 | 1.70 | 11.84% | 3,200 |
| Oct 22, 2025 | 1.69 | 1.69 | 1.52 | 1.52 | 1.52 | -8.43% | - |
| Oct 21, 2025 | 1.82 | 1.86 | 1.66 | 1.66 | 1.66 | -5.14% | 600 |
| Oct 20, 2025 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 10.76% | 300 |
| Oct 17, 2025 | 1.81 | 1.87 | 1.58 | 1.58 | 1.58 | -10.73% | 600 |
| Oct 16, 2025 | 2.04 | 2.04 | 1.77 | 1.77 | 1.77 | -10.61% | - |
| Oct 15, 2025 | 2.08 | 2.08 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Oct 14, 2025 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 0.99% | - |
| Oct 13, 2025 | 2.12 | 2.12 | 2.02 | 2.02 | 2.02 | -8.18% | - |
| Oct 10, 2025 | 2.46 | 2.46 | 2.20 | 2.20 | 2.20 | -8.33% | - |
| Oct 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.45% | - |
| Oct 8, 2025 | 2.38 | 2.54 | 2.32 | 2.32 | 2.32 | 0.87% | 180 |
| Oct 7, 2025 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Oct 6, 2025 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | 2.56% | - |
| Oct 3, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | 2.63% | - |
| Oct 2, 2025 | 2.22 | 2.28 | 2.20 | 2.28 | 2.28 | 6.54% | 1,000 |
| Oct 1, 2025 | 2.24 | 2.24 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Sep 30, 2025 | 2.38 | 2.38 | 2.16 | 2.20 | 2.20 | -5.98% | 1,100 |
| Sep 29, 2025 | 2.72 | 2.72 | 2.34 | 2.34 | 2.34 | -7.87% | - |
| Sep 26, 2025 | 2.56 | 2.62 | 2.54 | 2.54 | 2.54 | -0.78% | 100 |
| Sep 25, 2025 | 2.86 | 2.86 | 2.56 | 2.56 | 2.56 | -19.50% | 1,800 |
| Sep 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Sep 23, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 22, 2025 | 3.32 | 3.32 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Sep 19, 2025 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | 6.62% | - |
| Sep 18, 2025 | 3.20 | 3.20 | 3.02 | 3.02 | 3.02 | -4.43% | 3,000 |
| Sep 17, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.95% | - |
| Sep 16, 2025 | 3.36 | 3.60 | 3.04 | 3.04 | 3.04 | -6.17% | 8,000 |
| Sep 15, 2025 | 3.48 | 3.60 | 3.24 | 3.24 | 3.24 | -5.81% | 4,500 |
| Sep 12, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 4.24% | - |
| Sep 11, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -9.84% | - |
| Sep 10, 2025 | 3.40 | 3.66 | 3.40 | 3.66 | 3.66 | 15.09% | 1,000 |
| Sep 9, 2025 | 3.52 | 3.60 | 3.18 | 3.18 | 3.18 | -4.22% | 800 |
| Sep 8, 2025 | 3.90 | 4.00 | 3.32 | 3.32 | 3.32 | -5.14% | 1,020 |
| Sep 5, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 8.70% | 800 |
| Sep 4, 2025 | 3.54 | 3.54 | 3.22 | 3.22 | 3.22 | -33.20% | 10,000 |
| Sep 3, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | 2.55% | 700 |
| Sep 2, 2025 | 5.90 | 5.95 | 4.70 | 4.70 | 4.70 | -30.88% | 2,587 |
| Sep 1, 2025 | 6.90 | 6.95 | 6.80 | 6.80 | 6.80 | -1.45% | 2,745 |
| Aug 29, 2025 | 7.30 | 7.40 | 6.90 | 6.90 | 6.90 | -2.82% | 100 |
| Aug 28, 2025 | 5.95 | 7.10 | 5.95 | 7.10 | 7.10 | 22.41% | 1,000 |
| Aug 27, 2025 | 6.15 | 6.15 | 5.80 | 5.80 | 5.80 | -4.13% | - |
| Aug 26, 2025 | 5.60 | 6.25 | 5.60 | 6.05 | 6.05 | 3.42% | 500 |
| Aug 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 22.38% | 1,900 |
| Aug 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| Aug 21, 2025 | 4.98 | 4.98 | 4.72 | 4.72 | 4.72 | -5.22% | - |
| Aug 20, 2025 | 4.64 | 4.98 | 4.64 | 4.98 | 4.98 | 9.21% | - |
| Aug 19, 2025 | 5.55 | 5.55 | 4.56 | 4.56 | 4.56 | -10.59% | 3,730 |
| Aug 18, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Aug 15, 2025 | 6.20 | 6.35 | 4.96 | 4.96 | 4.96 | -18.02% | 2,057 |
| Aug 14, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | 6.14% | - |
| Aug 13, 2025 | 5.30 | 5.70 | 5.30 | 5.70 | 5.70 | 16.33% | 2,800 |
| Aug 12, 2025 | 6.15 | 6.15 | 4.46 | 4.90 | 4.90 | -17.65% | 315 |
| Aug 11, 2025 | 9.00 | 13.20 | 5.95 | 5.95 | 5.95 | -19.59% | 1,512 |
| Aug 8, 2025 | 6.90 | 7.40 | 6.90 | 7.40 | 7.40 | 28.70% | - |
| Aug 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Aug 6, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Aug 5, 2025 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Aug 4, 2025 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 6.54% | - |
| Aug 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jul 31, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jul 30, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | -9.24% | - |
| Jul 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Jul 28, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 25, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jul 24, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 23, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Jul 22, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jul 21, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -6.77% | - |