ALBA SE (HAM:ABA)
Germany
· Delayed Price · Currency is EUR 7.15
0.00 (0.00%)
At close: Mar 5, 2026
ALBA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Mar 4, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Mar 3, 2026 | 7.20 | 7.45 | 7.00 | 7.00 | 7.00 | - | 1,207 |
| Mar 2, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 1,395 |
| Feb 27, 2026 | 7.20 | 7.45 | 7.00 | 7.00 | 7.00 | -1.41% | 2,648 |
| Feb 26, 2026 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 423 |
| Feb 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Feb 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Feb 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | 24 |
| Feb 20, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 5.04% | 2 |
| Feb 19, 2026 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | - | 30 |
| Feb 18, 2026 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | -0.71% | 100 |
| Feb 17, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 325 |
| Feb 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Feb 13, 2026 | 7.15 | 7.40 | 7.15 | 7.40 | 7.40 | 5.71% | 142 |
| Feb 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | 10 |
| Feb 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.62% | - |
| Feb 10, 2026 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | -3.50% | 250 |
| Feb 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Feb 6, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | 0.72% | 75 |
| Feb 5, 2026 | 7.10 | 7.30 | 6.90 | 6.90 | 6.90 | 0.73% | 304 |
| Feb 4, 2026 | 7.00 | 7.05 | 6.80 | 6.85 | 6.85 | 2.24% | 1,023 |
| Feb 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | - |
| Feb 2, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -9.22% | 114 |
| Jan 30, 2026 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | 10.16% | 500 |
| Jan 29, 2026 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -3.03% | 300 |
| Jan 28, 2026 | 6.70 | 6.70 | 6.40 | 6.60 | 6.60 | -4.35% | 445 |
| Jan 27, 2026 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | - | 200 |
| Jan 26, 2026 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 6.98% | 242 |
| Jan 23, 2026 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -3.01% | 9 |
| Jan 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Jan 21, 2026 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 3.76% | 1,500 |
| Jan 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Jan 19, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -2.13% | 100 |
| Jan 16, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -2.08% | 280 |
| Jan 15, 2026 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | -4.00% | 497 |
| Jan 14, 2026 | 7.25 | 7.50 | 7.10 | 7.50 | 7.50 | 3.45% | 13 |
| Jan 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Jan 12, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -2.07% | 10 |
| Jan 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Jan 8, 2026 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 6.38% | 2,635 |
| Jan 7, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 3.68% | 70 |
| Jan 6, 2026 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -8.72% | 335 |
| Jan 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | 350 |
| Jan 2, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | - | 563 |
| Dec 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Dec 29, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 5.71% | 296 |
| Dec 23, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 2.94% | 937 |
| Dec 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 115 |
| Dec 19, 2025 | 7.10 | 7.10 | 6.40 | 6.80 | 6.80 | -1.45% | 1,579 |
| Dec 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | 125 |
| Dec 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.41% | - |
| Dec 16, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 326 |
| Dec 15, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 112 |
| Dec 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 397 |
| Dec 11, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -4.17% | 735 |
| Dec 10, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -4.00% | 38 |
| Dec 9, 2025 | 7.35 | 7.50 | 7.00 | 7.50 | 7.50 | 2.74% | 1,342 |
| Dec 8, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 4.29% | 2,123 |
| Dec 5, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 124 |
| Dec 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Dec 3, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | 10 |
| Dec 2, 2025 | 7.00 | 7.20 | 6.85 | 7.05 | 7.05 | 2.92% | 158 |
| Dec 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -6.80% | 110 |
| Nov 28, 2025 | 6.50 | 7.35 | 6.50 | 7.35 | 7.35 | 15.75% | 1,200 |
| Nov 27, 2025 | 6.70 | 6.70 | 6.35 | 6.35 | 6.35 | - | 1,000 |
| Nov 26, 2025 | 6.60 | 7.00 | 6.35 | 6.35 | 6.35 | -3.79% | 1,829 |
| Nov 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.76% | - |
| Nov 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 250 |
| Nov 21, 2025 | 6.60 | 6.60 | 6.25 | 6.25 | 6.25 | -10.07% | 75 |
| Nov 20, 2025 | 6.40 | 6.95 | 6.40 | 6.95 | 6.95 | 7.75% | 185 |
| Nov 19, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 18, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Nov 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | 100 |
| Nov 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.40% | 5 |
| Nov 13, 2025 | 6.65 | 6.65 | 6.25 | 6.25 | 6.25 | -6.02% | 80 |
| Nov 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Nov 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | - |
| Nov 10, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 62 |
| Nov 7, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -4.41% | 48 |
| Nov 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 4 |
| Nov 5, 2025 | 6.65 | 6.80 | 6.55 | 6.80 | 6.80 | 2.26% | 310 |
| Nov 4, 2025 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | -2.92% | 250 |
| Nov 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Oct 31, 2025 | 6.85 | 7.00 | 6.80 | 7.00 | 7.00 | - | 525 |
| Oct 30, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 4.48% | 100 |
| Oct 29, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | 150 |
| Oct 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | 10 |
| Oct 27, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 2,354 |
| Oct 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| Oct 23, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 130 |
| Oct 22, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -4.35% | 133 |
| Oct 21, 2025 | 6.75 | 6.90 | 6.60 | 6.90 | 6.90 | 1.47% | 950 |
| Oct 20, 2025 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 3.82% | 270 |
| Oct 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Oct 16, 2025 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | 0.78% | 74 |
| Oct 15, 2025 | 6.75 | 6.75 | 6.40 | 6.40 | 6.40 | - | 900 |
| Oct 14, 2025 | 6.75 | 6.75 | 6.40 | 6.40 | 6.40 | -1.54% | 510 |
| Oct 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.14% | 100 |
| Oct 10, 2025 | 6.70 | 7.00 | 6.45 | 7.00 | 7.00 | 7.69% | 175 |