Alphatec Holdings, Inc. (FRA:L1Z1)
Germany
· Delayed Price · Currency is EUR 17.94
0.00 (0.00%)
At close: Dec 4, 2025
Alphatec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.11% | - |
| Dec 4, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | - |
| Dec 3, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -3.52% | - |
| Dec 2, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -2.52% | - |
| Dec 1, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.75% | - |
| Nov 28, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.34% | - |
| Nov 27, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 3.71% | - |
| Nov 26, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 5.69% | - |
| Nov 25, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.35% | - |
| Nov 24, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 3.61% | - |
| Nov 21, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.53% | - |
| Nov 20, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.33% | - |
| Nov 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.49% | - |
| Nov 18, 2025 | 16.75 | 17.15 | 16.75 | 17.15 | 17.15 | 2.63% | 239 |
| Nov 17, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.79% | - |
| Nov 14, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -3.63% | - |
| Nov 13, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.23% | - |
| Nov 12, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 2.32% | - |
| Nov 11, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 2.08% | - |
| Nov 10, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.35% | - |
| Nov 7, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.07% | - |
| Nov 6, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.94% | - |
| Nov 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.01% | - |
| Nov 4, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.11% | - |
| Nov 3, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.15% | - |
| Oct 31, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.12% | - |
| Oct 30, 2025 | 13.91 | 16.00 | 13.91 | 16.00 | 16.00 | 14.16% | 300 |
| Oct 29, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | - |
| Oct 28, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.27% | - |
| Oct 27, 2025 | 13.45 | 14.20 | 13.45 | 14.20 | 14.20 | 5.81% | - |
| Oct 24, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.59% | - |
| Oct 23, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 1.11% | - |
| Oct 22, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.31% | - |
| Oct 21, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 4.16% | - |
| Oct 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.89% | - |
| Oct 17, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.85% | - |
| Oct 16, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.82% | - |
| Oct 15, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 4.78% | - |
| Oct 14, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.23% | - |
| Oct 13, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -4.35% | - |
| Oct 10, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.11% | - |
| Oct 9, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 4.08% | - |
| Oct 8, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.27% | - |
| Oct 7, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -2.63% | - |
| Oct 6, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.35% | - |
| Oct 3, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.82% | - |
| Oct 2, 2025 | 11.61 | 11.61 | 11.56 | 11.56 | 11.56 | -3.79% | - |
| Oct 1, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -2.04% | - |
| Sep 30, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -2.19% | - |
| Sep 29, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -4.17% | - |
| Sep 26, 2025 | 12.88 | 13.08 | 12.88 | 13.08 | 13.08 | 3.32% | - |
| Sep 25, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.52% | - |
| Sep 24, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.54% | - |
| Sep 23, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| Sep 22, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 2.38% | - |
| Sep 19, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 3.53% | - |
| Sep 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.41% | - |
| Sep 17, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.44% | - |
| Sep 16, 2025 | 12.49 | 12.49 | 12.43 | 12.43 | 12.43 | -2.32% | - |
| Sep 15, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -2.38% | - |
| Sep 12, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1.24% | - |
| Sep 11, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -2.35% | - |
| Sep 10, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -2.98% | - |
| Sep 9, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.80% | - |
| Sep 8, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Sep 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 4.28% | - |
| Sep 4, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1.52% | - |
| Sep 3, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -3.21% | - |
| Sep 2, 2025 | 13.29 | 13.56 | 13.29 | 13.56 | 13.56 | -1.27% | - |
| Sep 1, 2025 | 13.34 | 13.74 | 13.34 | 13.74 | 13.74 | 1.93% | 1,500 |
| Aug 29, 2025 | 13.41 | 13.48 | 13.41 | 13.48 | 13.48 | -1.06% | - |
| Aug 28, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.78% | - |
| Aug 27, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.58% | - |
| Aug 26, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.30% | - |
| Aug 25, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.22% | - |
| Aug 22, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.86% | - |
| Aug 21, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.60% | - |
| Aug 20, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.23% | - |
| Aug 19, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 1.22% | - |
| Aug 18, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.38% | - |
| Aug 15, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.04% | - |
| Aug 14, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.15% | - |
| Aug 13, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.82% | - |
| Aug 12, 2025 | 12.90 | 12.92 | 12.90 | 12.92 | 12.92 | 2.95% | - |
| Aug 11, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.52% | - |
| Aug 8, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.19% | - |
| Aug 7, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -3.95% | - |
| Aug 6, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 3.38% | - |
| Aug 5, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 4.69% | - |
| Aug 4, 2025 | 11.77 | 12.15 | 11.77 | 12.15 | 12.15 | 21.72% | 107 |
| Aug 1, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.21% | - |
| Jul 31, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -2.27% | - |
| Jul 30, 2025 | 9.26 | 9.35 | 9.26 | 9.35 | 9.35 | -1.35% | - |
| Jul 29, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.98% | - |
| Jul 28, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 5.01% | - |
| Jul 25, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.33% | - |
| Jul 24, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.66% | - |
| Jul 23, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 4.93% | - |
| Jul 22, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -2.54% | - |
| Jul 21, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.93% | - |