Skip to main content
Aleia Holding AG (HAM:EBGK)
Germany flag Germany · Delayed Price · Currency is EUR
0.0890
-0.0070 (-7.29%)
At close: Dec 4, 2025

Aleia Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.090.090.090.090.09-7.29%24,163
Dec 3, 20250.100.100.100.100.109.09%5,000
Dec 2, 20250.090.090.090.090.0910.00%-
Dec 1, 20250.080.080.080.080.08-28,033
Nov 28, 20250.080.080.080.080.0814.29%40,000
Nov 26, 20250.070.070.070.070.07-9.09%10,000
Nov 25, 20250.080.080.080.080.0810.00%75,000
Nov 24, 20250.070.070.070.070.07-47,000
Nov 21, 20250.070.070.070.070.07-9.09%5,000
Nov 20, 20250.080.080.080.080.08--
Nov 19, 20250.080.080.080.080.0810.00%5,000
Nov 18, 20250.070.070.070.070.077.69%10,000
Nov 17, 20250.070.070.070.070.07-86,000
Nov 14, 20250.070.070.070.070.07-9.72%6,142
Nov 13, 20250.070.070.070.070.07-4.00%10,710
Nov 12, 20250.080.080.080.080.08-7.41%7,000
Nov 11, 20250.080.080.080.080.08-10.00%10,000
Nov 6, 20250.090.090.090.090.09-21,050
Nov 5, 20250.090.090.090.090.093.45%10,000
Nov 4, 20250.090.090.090.090.09-8.42%70,000
Nov 3, 20250.100.100.100.100.10-1.04%-
Oct 31, 20250.100.100.100.100.102.13%75,200
Oct 30, 20250.090.090.090.090.09-9.62%-
Oct 29, 20250.100.100.100.100.10-8.77%-
Oct 28, 20250.110.110.110.110.11-9.52%-
Oct 27, 20250.130.130.130.130.13-10.00%-
Oct 23, 20250.140.140.140.140.14-9.68%10,907
Oct 22, 20250.160.160.160.160.16-3.13%-
Oct 21, 20250.160.160.160.160.16-4,000
Oct 20, 20250.160.160.160.160.16-8.57%-
Oct 17, 20250.180.180.180.180.182.94%1,000
Oct 16, 20250.170.170.170.170.17-2.30%-
Oct 15, 20250.170.170.170.170.172.35%10,547
Oct 14, 20250.170.170.170.170.176.92%10,883
Oct 13, 20250.160.160.160.160.166.71%1,000
Oct 10, 20250.150.150.150.150.15-9.70%3,208
Oct 8, 20250.170.170.170.170.17-2.94%-
Oct 7, 20250.170.170.170.170.1714.86%5,000
Oct 1, 20250.150.150.150.150.156.47%1,000
Sep 30, 20250.140.140.140.140.1411.20%3,948
Sep 26, 20250.130.130.130.130.13-73,111
Sep 25, 20250.130.130.130.130.137.76%-
Sep 24, 20250.120.120.120.120.127.41%-
Sep 23, 20250.110.110.110.110.119.09%-
Sep 22, 20250.100.100.100.100.1010.00%-
Sep 19, 20250.090.090.090.090.098.43%14,000
Sep 17, 20250.080.080.080.080.08-7.78%20,000
Sep 16, 20250.090.090.090.090.092.27%4,400
Sep 15, 20250.090.090.090.090.0910.00%-
Sep 12, 20250.080.080.080.080.08-40,000
Sep 11, 20250.080.080.080.080.08-2.44%78,989
Sep 10, 20250.080.080.080.080.08-8.89%-
Sep 5, 20250.090.090.090.090.09-10,000
Sep 4, 20250.090.090.090.090.09-10.00%10,000
Sep 3, 20250.100.100.100.100.10--
Sep 2, 20250.100.100.100.100.10-9.09%10,900
Aug 29, 20250.110.110.110.110.11-8.33%35,948
Aug 28, 20250.120.120.120.120.129.09%10,590
Aug 27, 20250.110.110.110.110.11-23,552
Aug 26, 20250.110.110.110.110.11-8.33%25,828
Aug 21, 20250.120.120.120.120.12-7.69%19,780
Aug 18, 20250.130.130.130.130.13-2,000
Aug 15, 20250.130.130.130.130.13-0.76%4,940
Aug 14, 20250.130.130.130.130.13-12.08%25,000
Aug 13, 20250.150.150.150.150.1514.62%17,555
Aug 11, 20250.130.130.130.130.13-4.41%25,000
Aug 6, 20250.140.140.140.140.14-4.90%10,000
Aug 5, 20250.140.140.140.140.1410.00%25,000
Aug 4, 20250.130.130.130.130.13-7.14%10,000
Jul 31, 20250.140.140.140.140.14-10,000
Jul 30, 20250.140.140.140.140.14-6.67%20,000
Jul 29, 20250.150.150.150.150.15-24,939
Jul 28, 20250.150.150.150.150.15-5,000
Jul 25, 20250.150.150.150.150.15-28,821
Jul 24, 20250.150.150.150.150.15-4,174
Jul 22, 20250.150.150.150.150.157.14%10,000
Jul 21, 20250.140.140.140.140.14-10,000
Jul 18, 20250.140.140.140.140.14-3.45%21,468
Jul 17, 20250.150.150.150.150.157.41%28,685
Jul 16, 20250.140.140.140.140.14--
Jul 15, 20250.140.140.140.140.14--
Jul 14, 20250.140.140.140.140.14--
Jul 11, 20250.140.140.140.140.14-10.00%-
Jul 8, 20250.150.150.150.150.157.14%1,000
Jul 7, 20250.140.140.140.140.14--
Jul 4, 20250.140.140.140.140.14--
Jul 3, 20250.140.140.140.140.14-8,000
Jul 2, 20250.140.140.140.140.140.72%-
Jun 26, 20250.140.140.140.140.14-2,000
Jun 23, 20250.140.140.140.140.146.92%3,000
Jun 20, 20250.130.130.130.130.13-8,000
Jun 18, 20250.130.130.130.130.13-2,000
Jun 17, 20250.130.130.130.130.13-1,000
Jun 13, 20250.130.130.130.130.13-10.34%2,000
Jun 11, 20250.150.150.150.150.153.57%-
Jun 10, 20250.140.140.140.140.14-12,222
Jun 4, 20250.140.140.140.140.14-22,000