ALBA SE (HAM:ABA)
Germany
· Delayed Price · Currency is EUR 7.00
-0.10 (-1.41%)
At close: Dec 5, 2025
ALBA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 6.65 | 6.65 | 6.45 | 6.50 | 6.50 | 1.56% | 535 |
| Oct 8, 2025 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | -7.25% | 8 |
| Oct 7, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | 4.55% | 28 |
| Oct 6, 2025 | 7.00 | 7.00 | 6.35 | 6.60 | 6.60 | 1.54% | 826 |
| Oct 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.80% | 270 |
| Oct 2, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | - | 92 |
| Oct 1, 2025 | 6.30 | 6.90 | 6.30 | 6.90 | 6.90 | 9.52% | 3,449 |
| Sep 30, 2025 | 6.70 | 6.85 | 6.30 | 6.30 | 6.30 | -4.55% | 1,155 |
| Sep 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 41 |
| Sep 26, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | - | 40 |
| Sep 25, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | - | 28 |
| Sep 24, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -2.24% | 100 |
| Sep 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| Sep 22, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | 694 |
| Sep 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Sep 18, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 61 |
| Sep 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Sep 16, 2025 | 6.70 | 6.80 | 6.50 | 6.55 | 6.55 | -0.76% | 1,883 |
| Sep 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.35% | 576 |
| Sep 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.55% | - |
| Sep 11, 2025 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -4.35% | 750 |
| Sep 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Sep 9, 2025 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | -3.60% | 1,327 |
| Sep 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 5, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Sep 4, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 215 |
| Sep 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Sep 2, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 1.47% | 290 |
| Sep 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 350 |
| Aug 29, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 0.74% | 203 |
| Aug 28, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 165 |
| Aug 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Aug 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Aug 25, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -2.17% | 52 |
| Aug 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Aug 21, 2025 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -2.88% | 15 |
| Aug 20, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 3.73% | 100 |
| Aug 19, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 48 |
| Aug 18, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | -3.60% | 530 |
| Aug 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 3.73% | - |
| Aug 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Aug 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Aug 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Aug 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | - |
| Aug 7, 2025 | 6.90 | 7.25 | 6.70 | 6.70 | 6.70 | -6.94% | 200 |
| Aug 6, 2025 | 6.90 | 7.20 | 6.90 | 7.20 | 7.20 | 7.46% | 689 |
| Aug 5, 2025 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | 0.75% | 397 |
| Aug 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 58 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -5.71% | 92 |
| Jul 31, 2025 | 6.70 | 7.00 | 6.65 | 7.00 | 7.00 | 3.70% | 248 |
| Jul 30, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 1.50% | 387 |
| Jul 29, 2025 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | 0.76% | 35 |
| Jul 28, 2025 | 7.10 | 7.10 | 6.60 | 6.60 | 6.60 | -8.33% | 1,100 |
| Jul 25, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | 100 |
| Jul 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Jul 22, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | 0.73% | 528 |
| Jul 21, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -3.52% | 167 |