ALS Limited (FRA:CP4)
Germany
· Delayed Price · Currency is EUR 12.20
+0.10 (0.83%)
At close: Dec 5, 2025
ALS Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Nov 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Nov 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Nov 26, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 5.04% | 300 |
| Nov 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | - | - |
| Nov 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | 2.59% | - |
| Nov 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | -0.85% | - |
| Nov 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | - | - |
| Nov 19, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | 2.63% | - |
| Nov 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | -3.39% | - |
| Nov 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | 1.72% | - |
| Nov 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | -5.69% | - |
| Nov 13, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.19 | - | 20 |
| Nov 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | 0.82% | - |
| Nov 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | - | - |
| Nov 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | 0.83% | - |
| Nov 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | -0.82% | - |
| Nov 6, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | 0.83% | - |
| Nov 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | - | - |
| Nov 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | -0.82% | - |
| Nov 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | 0.83% | - |
| Oct 31, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | 0.83% | - |
| Oct 30, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 11.89 | 0.84% | - |
| Oct 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | -0.83% | - |
| Oct 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | -2.44% | - |
| Oct 27, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.19 | 1.65% | - |
| Oct 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | - | - |
| Oct 23, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | - | - |
| Oct 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | -2.42% | - |
| Oct 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | 0.81% | - |
| Oct 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | 1.65% | - |
| Oct 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | -0.82% | - |
| Oct 16, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | 0.83% | - |
| Oct 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | 2.54% | - |
| Oct 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | -4.07% | - |
| Oct 13, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | 12.19 | 0.82% | 146 |
| Oct 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | - | - |
| Oct 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | -0.81% | - |
| Oct 8, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.19 | 2.50% | 200 |
| Oct 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | - | - |
| Oct 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | 2.56% | - |
| Oct 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | 1.74% | - |
| Oct 2, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.40 | 3.60% | - |
| Oct 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | 0.91% | - |
| Sep 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | 1.85% | - |
| Sep 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -0.92% | - |
| Sep 26, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - | - |
| Sep 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - | - |
| Sep 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - | - |
| Sep 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - | - |
| Sep 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | - | - |
| Sep 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | 0.93% | - |
| Sep 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | - | - |
| Sep 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -0.92% | - |
| Sep 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | 0.93% | - |
| Sep 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | 0.93% | - |
| Sep 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.60 | 0.94% | - |
| Sep 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | 0.95% | - |
| Sep 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | 0.96% | - |
| Sep 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | 0.97% | - |
| Sep 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | -0.96% | - |
| Sep 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | 1.96% | - |
| Sep 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | 2.00% | - |
| Sep 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | -0.99% | - |
| Sep 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | -1.94% | - |
| Sep 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | 0.98% | - |
| Aug 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | - | - |
| Aug 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | 0.99% | - |
| Aug 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | - |
| Aug 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | -1.94% | - |
| Aug 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | - | - |
| Aug 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | -0.96% | - |
| Aug 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | 0.97% | - |
| Aug 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | 0.98% | - |
| Aug 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | - | - |
| Aug 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | - | - |
| Aug 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | -0.97% | - |
| Aug 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | - | - |
| Aug 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | 0.98% | - |
| Aug 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | - | - |
| Aug 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | - | - |
| Aug 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | 2.00% | - |
| Aug 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | -1.96% | - |
| Aug 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | 2.00% | - |
| Aug 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | 2.04% | - |
| Aug 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | -1.51% | - |
| Aug 1, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | -1.49% | - |
| Jul 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | - |
| Jul 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | - |
| Jul 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | 2.54% | - |
| Jul 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | -1.01% | - |
| Jul 25, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | -1.49% | - |
| Jul 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | 2.02% | - |
| Jul 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | 0.51% | - |
| Jul 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | -0.51% | - |
| Jul 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | -1.00% | - |
| Jul 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | 2.04% | - |