Alps Alpine Co., Ltd. (FRA:ALE)
Germany
· Delayed Price · Currency is EUR 11.60
+0.20 (1.75%)
At close: Dec 4, 2025
Alps Alpine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Dec 4, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Dec 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Dec 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Nov 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.17% | - |
| Nov 26, 2025 | 11.10 | 11.60 | 11.10 | 11.60 | 11.60 | 5.45% | 130 |
| Nov 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Nov 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Nov 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Nov 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Nov 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Nov 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Nov 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Nov 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Nov 6, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - | 1,641 |
| Nov 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | 1,359 |
| Nov 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Nov 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Oct 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.67% | - |
| Oct 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Oct 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Oct 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Oct 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Oct 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Oct 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Oct 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Oct 21, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 350 |
| Oct 20, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Oct 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Oct 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Oct 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.52% | - |
| Oct 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -6.13% | - |
| Oct 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Oct 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Oct 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Oct 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | - |
| Oct 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Oct 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 4.90% | - |
| Oct 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Sep 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Sep 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Sep 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | - | - |
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | 0.92% | - |
| Sep 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | 0.93% | - |
| Sep 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | -0.92% | - |
| Sep 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | 2.83% | - |
| Sep 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | 0.95% | - |
| Sep 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | -0.94% | - |
| Sep 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | 0.95% | - |
| Sep 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | 1.94% | - |
| Sep 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | -1.90% | - |
| Sep 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | 0.96% | - |
| Sep 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | 0.97% | - |
| Sep 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | -0.96% | - |
| Sep 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | -0.95% | - |
| Sep 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | -1.87% | - |
| Sep 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | 1.90% | - |
| Sep 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | 2.94% | - |
| Sep 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | -0.97% | - |
| Sep 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | - | - |
| Sep 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | -1.90% | - |
| Aug 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | - | - |
| Aug 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | 3.96% | - |
| Aug 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - | - |
| Aug 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | 2.02% | - |
| Aug 25, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | 2.06% | - |
| Aug 22, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | 1.04% | - |
| Aug 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.45 | -0.52% | - |
| Aug 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.50 | -0.52% | - |
| Aug 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.55 | 2.11% | - |
| Aug 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.35 | 1.06% | - |
| Aug 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.25 | -1.05% | - |
| Aug 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.35 | -1.55% | - |
| Aug 13, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.50 | - | - |
| Aug 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.50 | -3.02% | - |
| Aug 11, 2025 | 9.60 | 9.95 | 9.60 | 9.95 | 9.79 | 3.11% | 100 |
| Aug 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.50 | 2.12% | - |
| Aug 7, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.30 | - | - |
| Aug 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.30 | -0.53% | - |
| Aug 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.35 | 2.15% | - |
| Aug 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.15 | - | - |
| Aug 1, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.15 | - | - |
| Jul 31, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.15 | 1.64% | - |
| Jul 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.01 | 1.10% | - |
| Jul 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.91 | 0.56% | - |
| Jul 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | - | - |
| Jul 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | -0.55% | - |
| Jul 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.91 | 0.56% | - |
| Jul 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.86 | 6.51% | - |
| Jul 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | -1.74% | - |
| Jul 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.47 | 0.58% | - |