Alleima AB (publ) (FRA:M46)
Germany
· Delayed Price · Currency is EUR 7.57
+0.04 (0.46%)
At close: Dec 5, 2025
Alleima AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.52 | 7.57 | 7.52 | 7.57 | 7.57 | 0.46% | 200 |
| Dec 4, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.27% | - |
| Dec 3, 2025 | 7.49 | 7.51 | 7.49 | 7.51 | 7.51 | - | 42 |
| Dec 2, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.28% | - |
| Dec 1, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.47% | - |
| Nov 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.60% | - |
| Nov 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.46% | - |
| Nov 26, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 2.66% | - |
| Nov 25, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.20% | - |
| Nov 24, 2025 | 7.27 | 7.35 | 7.27 | 7.35 | 7.35 | 1.87% | 20 |
| Nov 21, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.30% | - |
| Nov 20, 2025 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | 1.81% | - |
| Nov 19, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.21% | - |
| Nov 18, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.12% | - |
| Nov 17, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.81% | - |
| Nov 14, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -1.01% | - |
| Nov 13, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.07% | - |
| Nov 12, 2025 | 7.53 | 7.53 | 7.45 | 7.45 | 7.45 | 0.07% | 80 |
| Nov 11, 2025 | 7.26 | 7.45 | 7.26 | 7.45 | 7.45 | 3.98% | 90 |
| Nov 10, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.42% | 20 |
| Nov 7, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.67% | - |
| Nov 6, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.62% | - |
| Nov 5, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -2.43% | - |
| Nov 4, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.74% | - |
| Nov 3, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -3.05% | - |
| Oct 31, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.58% | - |
| Oct 30, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.53% | - |
| Oct 29, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.13% | - |
| Oct 28, 2025 | 7.48 | 7.53 | 7.48 | 7.53 | 7.53 | -2.27% | 120 |
| Oct 27, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.12% | - |
| Oct 24, 2025 | 7.44 | 7.62 | 7.44 | 7.62 | 7.62 | 6.05% | 274 |
| Oct 23, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 3.53% | - |
| Oct 22, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.93% | - |
| Oct 21, 2025 | 7.11 | 7.11 | 7.01 | 7.01 | 7.01 | 0.36% | 44 |
| Oct 20, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.12% | - |
| Oct 17, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.81% | - |
| Oct 16, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% | - |
| Oct 15, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.67% | - |
| Oct 14, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.67% | - |
| Oct 13, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.60% | - |
| Oct 10, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.97% | - |
| Oct 9, 2025 | 7.06 | 7.06 | 6.70 | 6.70 | 6.70 | -1.18% | 30 |
| Oct 8, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.02% | - |
| Oct 7, 2025 | 6.77 | 6.85 | 6.77 | 6.85 | 6.85 | -0.65% | 70 |
| Oct 6, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 2.76% | - |
| Oct 3, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -1.32% | - |
| Oct 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 5.68% | - |
| Oct 1, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.10% | - |
| Sep 30, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -4.79% | - |
| Sep 29, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2.69% | - |
| Sep 26, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.08% | - |
| Sep 25, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.84% | - |
| Sep 24, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.84% | - |
| Sep 23, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 3.33% | - |
| Sep 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.71% | - |
| Sep 19, 2025 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | -0.08% | 19 |
| Sep 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.32% | - |
| Sep 17, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.94% | - |
| Sep 16, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.35% | - |
| Sep 15, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.79% | - |
| Sep 12, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.47% | - |
| Sep 11, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.32% | - |
| Sep 10, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.10% | - |
| Sep 9, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | - |
| Sep 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 5, 2025 | 6.32 | 6.40 | 6.32 | 6.40 | 6.40 | 0.47% | 100 |
| Sep 4, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.11% | - |
| Sep 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.64% | - |
| Sep 2, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.67% | - |
| Sep 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.16% | - |
| Aug 29, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.40% | - |
| Aug 28, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.02% | - |
| Aug 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.39% | - |
| Aug 26, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.93% | - |
| Aug 25, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 3.04% | - |
| Aug 22, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.40% | - |
| Aug 21, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.24% | - |
| Aug 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.23% | - |
| Aug 19, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Aug 18, 2025 | 6.14 | 6.14 | 6.07 | 6.07 | 6.07 | -2.10% | 240 |
| Aug 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.32% | - |
| Aug 14, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.88% | - |
| Aug 13, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.55% | - |
| Aug 12, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.05% | - |
| Aug 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.23% | - |
| Aug 8, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.92% | - |
| Aug 7, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.48% | - |
| Aug 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.25% | - |
| Aug 5, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.81% | - |
| Aug 4, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32% | - |
| Aug 1, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.40% | - |
| Jul 31, 2025 | 6.34 | 6.34 | 6.18 | 6.18 | 6.18 | -0.40% | 55 |
| Jul 30, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -3.20% | - |
| Jul 29, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.16% | - |
| Jul 28, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.25% | - |
| Jul 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.16% | - |
| Jul 24, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.15% | - |
| Jul 23, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.84% | - |
| Jul 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.89% | - |
| Jul 21, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -12.61% | - |