Alamo Group Inc. (FRA:AL3)
Germany
· Delayed Price · Currency is EUR 137.00
-1.00 (-0.72%)
At close: Dec 3, 2025
Alamo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | - |
| Dec 3, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Dec 2, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| Dec 1, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Nov 28, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Nov 27, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16% | - |
| Nov 26, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.21% | - |
| Nov 25, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Nov 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| Nov 21, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Nov 20, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Nov 19, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.47% | - |
| Nov 18, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Nov 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | - |
| Nov 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Nov 13, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.43% | - |
| Nov 12, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Nov 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.10% | - |
| Nov 10, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -3.38% | - |
| Nov 7, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Nov 6, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1.34% | - |
| Nov 5, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| Nov 4, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.32% | - |
| Nov 3, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | - |
| Oct 31, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.31% | - |
| Oct 30, 2025 | 152.00 | 153.00 | 148.00 | 153.00 | 153.00 | -0.65% | 46 |
| Oct 29, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Oct 28, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.50% | - |
| Oct 27, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Oct 24, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Oct 23, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.27% | - |
| Oct 22, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.29% | - |
| Oct 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | - |
| Oct 20, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Oct 17, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Oct 16, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Oct 15, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Oct 14, 2025 | 153.00 | 154.00 | 153.00 | 154.00 | 153.74 | -1.28% | 10 |
| Oct 13, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.74 | -1.27% | - |
| Oct 10, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.73 | -1.25% | - |
| Oct 9, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.73 | 0.63% | - |
| Oct 8, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.73 | 0.63% | - |
| Oct 7, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.73 | -1.86% | - |
| Oct 6, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.73 | - | - |
| Oct 3, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.73 | 1.90% | - |
| Oct 2, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.73 | -0.63% | - |
| Oct 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.73 | - | - |
| Sep 30, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.73 | -1.85% | - |
| Sep 29, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.73 | - | - |
| Sep 26, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.73 | - | - |
| Sep 25, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.73 | -1.22% | - |
| Sep 24, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.72 | -0.61% | - |
| Sep 23, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.72 | -0.60% | - |
| Sep 22, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 165.72 | -3.49% | - |
| Sep 19, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.71 | 1.78% | - |
| Sep 18, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.72 | -0.59% | - |
| Sep 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.71 | -0.58% | - |
| Sep 16, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.71 | -0.58% | - |
| Sep 15, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 171.71 | -3.37% | - |
| Sep 12, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 177.70 | 2.30% | - |
| Sep 11, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.71 | -0.57% | - |
| Sep 10, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.71 | -1.13% | - |
| Sep 9, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 176.70 | 0.57% | - |
| Sep 8, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.70 | -1.12% | - |
| Sep 5, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 177.70 | 1.14% | - |
| Sep 4, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.70 | - | - |
| Sep 3, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 175.70 | -2.22% | - |
| Sep 2, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.70 | - | 5 |
| Sep 1, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.70 | -0.55% | - |
| Aug 29, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 180.70 | -1.09% | - |
| Aug 28, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.69 | -0.54% | - |
| Aug 27, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 183.69 | -0.54% | - |
| Aug 26, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.69 | -0.54% | - |
| Aug 25, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 185.69 | 3.33% | - |
| Aug 22, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.70 | -0.55% | - |
| Aug 21, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 180.70 | -2.69% | - |
| Aug 20, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 185.69 | -1.59% | - |
| Aug 19, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.68 | 1.07% | - |
| Aug 18, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.69 | -2.09% | - |
| Aug 15, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 190.68 | -2.05% | - |
| Aug 14, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.67 | 2.09% | - |
| Aug 13, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 190.68 | 1.60% | - |
| Aug 12, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.68 | - | - |
| Aug 11, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 187.68 | 0.53% | - |
| Aug 8, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.69 | -1.06% | - |
| Aug 7, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.68 | -1.56% | - |
| Aug 6, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 191.68 | -0.52% | - |
| Aug 5, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.68 | 4.89% | - |
| Aug 4, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 183.69 | -3.66% | - |
| Aug 1, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 190.68 | -2.05% | - |
| Jul 31, 2025 | 187.00 | 195.00 | 187.00 | 195.00 | 194.67 | 5.41% | 20 |
| Jul 30, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.69 | - | - |
| Jul 29, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.69 | 0.54% | - |
| Jul 28, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 183.69 | 1.10% | - |
| Jul 25, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.69 | -0.55% | - |
| Jul 24, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.69 | 0.55% | - |
| Jul 23, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.69 | - | - |
| Jul 22, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.69 | -1.09% | - |
| Jul 21, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 183.69 | - | - |
| Jul 18, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 183.69 | 0.55% | - |