Alpha Bank S.A. (FRA:UI6)
Germany
· Delayed Price · Currency is EUR 3.461
-0.009 (-0.26%)
Last updated: Dec 5, 2025, 9:36 AM CET
Alpha Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.03% | 200 |
| Dec 3, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -0.62% | - |
| Dec 2, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.50% | 4,680 |
| Dec 1, 2025 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | -2.09% | - |
| Nov 28, 2025 | 3.54 | 3.54 | 3.44 | 3.44 | 3.39 | -2.58% | - |
| Nov 27, 2025 | 3.68 | 3.73 | 3.53 | 3.53 | 3.48 | -1.06% | 6,985 |
| Nov 26, 2025 | 3.58 | 3.58 | 3.56 | 3.57 | 3.52 | - | 1,500 |
| Nov 25, 2025 | 3.51 | 3.65 | 3.51 | 3.57 | 3.52 | 0.88% | 3,049 |
| Nov 24, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.49 | 2.52% | - |
| Nov 21, 2025 | 3.53 | 3.53 | 3.45 | 3.45 | 3.40 | -2.04% | - |
| Nov 20, 2025 | 3.50 | 3.53 | 3.48 | 3.53 | 3.48 | 2.89% | 720 |
| Nov 19, 2025 | 3.41 | 3.43 | 3.41 | 3.43 | 3.38 | 1.72% | - |
| Nov 18, 2025 | 3.43 | 3.43 | 3.37 | 3.37 | 3.32 | -4.43% | - |
| Nov 17, 2025 | 3.39 | 3.52 | 3.39 | 3.52 | 3.47 | 2.59% | - |
| Nov 14, 2025 | 3.41 | 3.50 | 3.39 | 3.44 | 3.39 | 0.91% | 1,672 |
| Nov 13, 2025 | 3.40 | 3.45 | 3.37 | 3.40 | 3.36 | 0.09% | 11,670 |
| Nov 12, 2025 | 3.38 | 3.50 | 3.38 | 3.40 | 3.35 | 0.83% | 5 |
| Nov 11, 2025 | 3.33 | 3.37 | 3.31 | 3.37 | 3.33 | 1.23% | 654 |
| Nov 10, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.29 | 0.97% | 21 |
| Nov 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | -1.52% | - |
| Nov 6, 2025 | 3.30 | 3.43 | 3.30 | 3.35 | 3.30 | -1.18% | 600 |
| Nov 5, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.34 | 0.89% | - |
| Nov 4, 2025 | 3.42 | 3.47 | 3.36 | 3.36 | 3.31 | -2.64% | 2,068 |
| Nov 3, 2025 | 3.39 | 3.45 | 3.39 | 3.45 | 3.40 | 1.80% | - |
| Oct 31, 2025 | 3.48 | 3.48 | 3.39 | 3.39 | 3.34 | -2.75% | - |
| Oct 30, 2025 | 3.39 | 3.49 | 3.39 | 3.49 | 3.44 | 2.77% | - |
| Oct 29, 2025 | 3.47 | 3.47 | 3.39 | 3.39 | 3.35 | -2.02% | - |
| Oct 28, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.41 | -0.20% | - |
| Oct 27, 2025 | 3.76 | 3.76 | 3.47 | 3.47 | 3.42 | -2.06% | 6,000 |
| Oct 24, 2025 | 3.49 | 3.54 | 3.49 | 3.54 | 3.49 | 1.17% | - |
| Oct 23, 2025 | 3.48 | 3.50 | 3.48 | 3.50 | 3.45 | 0.86% | - |
| Oct 22, 2025 | 3.45 | 3.47 | 3.45 | 3.47 | 3.42 | 0.55% | - |
| Oct 21, 2025 | 3.30 | 3.45 | 3.30 | 3.45 | 3.40 | 4.60% | - |
| Oct 20, 2025 | 3.35 | 3.50 | 3.30 | 3.30 | 3.25 | -1.26% | 2,040 |
| Oct 17, 2025 | 3.35 | 3.35 | 3.13 | 3.34 | 3.30 | -2.73% | 14,880 |
| Oct 16, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.39 | -0.38% | - |
| Oct 15, 2025 | 3.58 | 3.58 | 3.45 | 3.45 | 3.40 | -2.84% | - |
| Oct 14, 2025 | 3.68 | 3.68 | 3.55 | 3.55 | 3.50 | -2.07% | - |
| Oct 13, 2025 | 3.72 | 3.72 | 3.63 | 3.63 | 3.57 | -2.26% | - |
| Oct 10, 2025 | 3.82 | 3.85 | 3.70 | 3.71 | 3.66 | -2.11% | 2,502 |
| Oct 9, 2025 | 3.74 | 3.80 | 3.74 | 3.79 | 3.74 | 1.85% | 4,065 |
| Oct 8, 2025 | 3.59 | 3.79 | 3.59 | 3.72 | 3.67 | 2.51% | 7,500 |
| Oct 7, 2025 | 3.56 | 3.70 | 3.56 | 3.63 | 3.58 | 2.63% | 3,750 |
| Oct 6, 2025 | 3.66 | 3.72 | 3.54 | 3.54 | 3.49 | -3.89% | 13,440 |
| Oct 3, 2025 | 3.73 | 3.79 | 3.68 | 3.68 | 3.63 | 2.74% | 10,005 |
| Oct 2, 2025 | 3.74 | 3.77 | 3.58 | 3.58 | 3.53 | -2.53% | 7,230 |
| Oct 1, 2025 | 3.50 | 3.68 | 3.50 | 3.68 | 3.62 | 5.48% | 200 |
| Sep 30, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.43 | 1.04% | - |
| Sep 29, 2025 | 3.48 | 3.50 | 3.45 | 3.45 | 3.40 | -0.46% | 5,820 |
| Sep 26, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.42 | -0.37% | - |
| Sep 25, 2025 | 3.43 | 3.48 | 3.43 | 3.48 | 3.43 | -0.60% | - |
| Sep 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.45 | 0.26% | - |
| Sep 23, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.44 | 2.62% | 2,505 |
| Sep 22, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.35 | 3.03% | 5,000 |
| Sep 19, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.25 | -0.24% | - |
| Sep 18, 2025 | 3.37 | 3.37 | 3.31 | 3.31 | 3.26 | 0.15% | 324 |
| Sep 17, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.26 | -3.73% | 2,500 |
| Sep 16, 2025 | 3.46 | 3.46 | 3.43 | 3.43 | 3.38 | -0.72% | - |
| Sep 15, 2025 | 3.47 | 3.47 | 3.46 | 3.46 | 3.41 | -0.09% | - |
| Sep 12, 2025 | 3.43 | 3.46 | 3.43 | 3.46 | 3.41 | 0.82% | - |
| Sep 11, 2025 | 3.45 | 3.45 | 3.43 | 3.43 | 3.38 | -2.64% | - |
| Sep 10, 2025 | 3.43 | 3.54 | 3.43 | 3.52 | 3.47 | 2.71% | 2,426 |
| Sep 9, 2025 | 3.45 | 3.51 | 3.43 | 3.43 | 3.38 | -0.64% | 875 |
| Sep 8, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | 3.40 | 0.76% | - |
| Sep 5, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.38 | 0.18% | - |
| Sep 4, 2025 | 3.43 | 3.52 | 3.42 | 3.42 | 3.37 | -0.23% | 175 |
| Sep 3, 2025 | 3.37 | 3.52 | 3.37 | 3.43 | 3.38 | 2.63% | 18,324 |
| Sep 2, 2025 | 3.40 | 3.50 | 3.34 | 3.34 | 3.29 | -1.24% | 1,900 |
| Sep 1, 2025 | 3.34 | 3.52 | 3.34 | 3.38 | 3.34 | 1.41% | 7,100 |
| Aug 29, 2025 | 3.43 | 3.52 | 3.34 | 3.34 | 3.29 | -2.57% | 8,400 |
| Aug 28, 2025 | 3.55 | 3.55 | 3.42 | 3.42 | 3.38 | -3.58% | - |
| Aug 27, 2025 | 3.55 | 3.55 | 3.49 | 3.55 | 3.50 | 1.17% | 2,021 |
| Aug 26, 2025 | 3.65 | 3.72 | 3.51 | 3.51 | 3.46 | -5.03% | 8,359 |
| Aug 25, 2025 | 3.40 | 3.72 | 3.40 | 3.70 | 3.64 | 7.13% | 21,000 |
| Aug 22, 2025 | 3.41 | 3.60 | 3.41 | 3.45 | 3.40 | 1.86% | 7,000 |
| Aug 21, 2025 | 3.33 | 3.49 | 3.33 | 3.39 | 3.34 | 1.38% | 10,120 |
| Aug 20, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.29 | -1.79% | 101 |
| Aug 19, 2025 | 3.47 | 3.48 | 3.40 | 3.40 | 3.35 | -1.87% | 3,501 |
| Aug 18, 2025 | 3.53 | 3.62 | 3.42 | 3.47 | 3.42 | -1.65% | 414 |
| Aug 15, 2025 | 3.50 | 3.53 | 3.50 | 3.53 | 3.48 | 0.97% | 294 |
| Aug 14, 2025 | 3.53 | 3.62 | 3.49 | 3.49 | 3.44 | -1.36% | 4,080 |
| Aug 13, 2025 | 3.50 | 3.62 | 3.50 | 3.54 | 3.49 | 1.17% | 28,000 |
| Aug 12, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | 3.45 | -0.93% | 5,450 |
| Aug 11, 2025 | 3.48 | 3.53 | 3.48 | 3.53 | 3.48 | 1.70% | 48 |
| Aug 8, 2025 | 3.42 | 3.51 | 3.42 | 3.47 | 3.42 | 0.99% | 5,100 |
| Aug 7, 2025 | 3.52 | 3.60 | 3.44 | 3.44 | 3.39 | 0.50% | 22,180 |
| Aug 6, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.37 | 1.72% | - |
| Aug 5, 2025 | 3.42 | 3.52 | 3.36 | 3.36 | 3.32 | -1.46% | 1,099 |
| Aug 4, 2025 | 3.19 | 3.47 | 3.19 | 3.41 | 3.36 | 4.95% | 9,450 |
| Aug 1, 2025 | 3.28 | 3.28 | 3.25 | 3.25 | 3.21 | -1.19% | 555 |
| Jul 31, 2025 | 3.20 | 3.29 | 3.20 | 3.29 | 3.24 | 2.81% | 5,000 |
| Jul 30, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.16 | -3.00% | 24,000 |
| Jul 29, 2025 | 3.16 | 3.30 | 3.16 | 3.30 | 3.25 | 3.90% | - |
| Jul 28, 2025 | 3.15 | 3.26 | 3.15 | 3.18 | 3.13 | 1.11% | 1,180 |
| Jul 25, 2025 | 3.08 | 3.14 | 3.08 | 3.14 | 3.10 | -0.13% | 50 |
| Jul 24, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.10 | -0.98% | - |
| Jul 23, 2025 | 3.24 | 3.34 | 3.18 | 3.18 | 3.13 | -0.97% | 5,190 |
| Jul 22, 2025 | 3.26 | 3.26 | 3.21 | 3.21 | 3.16 | -1.66% | - |
| Jul 21, 2025 | 3.38 | 3.38 | 3.26 | 3.26 | 3.22 | -1.24% | 1,500 |
| Jul 18, 2025 | 3.31 | 3.38 | 3.30 | 3.30 | 3.26 | -0.24% | 10,282 |