Alerus Financial Corporation (FRA:5QD)
Germany
· Delayed Price · Currency is EUR 19.10
+0.30 (1.60%)
Last updated: Dec 5, 2025, 8:02 AM CET
Alerus Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Dec 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Dec 2, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Dec 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Nov 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Nov 27, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Nov 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Nov 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.65% | - |
| Nov 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.85% | - |
| Nov 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Nov 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.89% | - |
| Nov 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.45% | - |
| Nov 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Nov 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Nov 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Nov 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Nov 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Nov 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Nov 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Nov 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Nov 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Nov 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Nov 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Oct 31, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | - |
| Oct 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Oct 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Oct 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 3.57% | - |
| Oct 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Oct 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Oct 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 21, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| Oct 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Oct 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.68% | - |
| Oct 16, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Oct 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 4.17% | - |
| Oct 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Oct 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Oct 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Oct 9, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Oct 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Oct 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 2, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Oct 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Sep 30, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| Sep 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Sep 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Sep 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 0.56% | - |
| Sep 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - | - |
| Sep 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | -1.64% | - |
| Sep 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | -1.08% | - |
| Sep 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | 3.35% | - |
| Sep 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | 2.29% | - |
| Sep 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.33 | -1.13% | - |
| Sep 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.52 | -1.12% | - |
| Sep 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | - | - |
| Sep 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | - | - |
| Sep 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | - | - |
| Sep 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | 1.13% | - |
| Sep 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.52 | -0.56% | - |
| Sep 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.62 | -0.56% | - |
| Sep 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | 1.70% | - |
| Sep 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | -1.12% | - |
| Sep 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.62 | 2.30% | - |
| Sep 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.23 | 0.58% | - |
| Sep 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.13 | -0.57% | - |
| Aug 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.23 | -1.14% | - |
| Aug 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | -0.56% | - |
| Aug 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.52 | 1.72% | - |
| Aug 26, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.23 | -0.57% | - |
| Aug 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.33 | 4.17% | - |
| Aug 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.63 | -0.59% | - |
| Aug 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.73 | 0.60% | - |
| Aug 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.63 | - | - |
| Aug 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.63 | - | - |
| Aug 18, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.63 | -2.33% | - |
| Aug 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.03 | 0.58% | - |
| Aug 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | 2.40% | - |
| Aug 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | 3.09% | - |
| Aug 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | 0.62% | - |
| Aug 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | 1.26% | - |
| Aug 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.74 | -1.85% | - |
| Aug 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.04 | -1.82% | - |
| Aug 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | - | - |
| Aug 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | 3.13% | - |
| Aug 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | -4.76% | - |
| Aug 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.63 | -2.89% | - |
| Jul 31, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.13 | -2.81% | - |
| Jul 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.62 | -2.73% | - |
| Jul 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | 8.28% | - |
| Jul 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.73 | 1.20% | - |
| Jul 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | -3.47% | - |
| Jul 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.13 | 0.58% | - |
| Jul 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.03 | -15.69% | - |
| Jul 22, 2025 | 17.20 | 20.40 | 17.20 | 20.40 | 20.20 | 17.92% | 94 |
| Jul 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.13 | -1.14% | - |
| Jul 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.33 | 0.57% | - |