Align Technology, Inc. (VIE:ALGN)
Austria
· Delayed Price · Currency is EUR 135.50
+2.60 (1.96%)
At close: Dec 5, 2025
Align Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 135.05 | 135.50 | 135.05 | 135.50 | 135.50 | 1.96% | - |
| Dec 4, 2025 | 133.45 | 133.45 | 132.90 | 132.90 | 132.90 | 1.03% | - |
| Dec 3, 2025 | 129.95 | 131.55 | 129.80 | 131.55 | 131.55 | 3.62% | - |
| Dec 2, 2025 | 126.10 | 126.95 | 125.55 | 126.95 | 126.95 | - | - |
| Dec 1, 2025 | 125.80 | 126.95 | 124.50 | 126.95 | 126.95 | -0.16% | - |
| Nov 28, 2025 | 127.10 | 127.15 | 127.05 | 127.15 | 127.15 | 0.51% | - |
| Nov 27, 2025 | 126.65 | 126.70 | 126.50 | 126.50 | 126.50 | -0.82% | - |
| Nov 26, 2025 | 127.45 | 127.55 | 127.10 | 127.55 | 127.55 | -2.26% | - |
| Nov 25, 2025 | 124.55 | 130.50 | 123.60 | 130.50 | 130.50 | 6.01% | 8 |
| Nov 24, 2025 | 124.55 | 124.55 | 123.10 | 123.10 | 123.10 | 2.07% | - |
| Nov 21, 2025 | 115.00 | 120.60 | 114.70 | 120.60 | 120.60 | 2.29% | - |
| Nov 20, 2025 | 118.00 | 118.00 | 116.45 | 117.90 | 117.90 | 1.81% | - |
| Nov 19, 2025 | 113.85 | 115.80 | 113.85 | 115.80 | 115.80 | 2.66% | - |
| Nov 18, 2025 | 113.80 | 114.20 | 112.80 | 112.80 | 112.80 | -3.47% | - |
| Nov 17, 2025 | 119.25 | 119.25 | 116.85 | 116.85 | 116.85 | -0.85% | - |
| Nov 14, 2025 | 119.60 | 119.60 | 117.85 | 117.85 | 117.85 | -2.72% | - |
| Nov 13, 2025 | 122.15 | 122.15 | 120.70 | 121.15 | 121.15 | -0.90% | - |
| Nov 12, 2025 | 125.05 | 125.40 | 122.25 | 122.25 | 122.25 | -0.93% | - |
| Nov 11, 2025 | 119.40 | 123.40 | 119.00 | 123.40 | 123.40 | 5.43% | - |
| Nov 10, 2025 | 117.50 | 118.70 | 116.80 | 117.05 | 117.05 | 1.34% | - |
| Nov 7, 2025 | 116.30 | 116.30 | 114.75 | 115.50 | 115.50 | 0.13% | - |
| Nov 6, 2025 | 118.70 | 119.30 | 115.35 | 115.35 | 115.35 | -1.24% | - |
| Nov 5, 2025 | 117.60 | 118.05 | 116.80 | 116.80 | 116.80 | -0.76% | - |
| Nov 4, 2025 | 119.55 | 119.70 | 117.70 | 117.70 | 117.70 | 1.03% | - |
| Nov 3, 2025 | 119.75 | 120.30 | 116.50 | 116.50 | 116.50 | -1.02% | - |
| Oct 31, 2025 | 121.45 | 121.45 | 116.60 | 117.70 | 117.70 | -4.62% | - |
| Oct 30, 2025 | 129.95 | 130.60 | 122.35 | 123.40 | 123.40 | 7.21% | 257 |
| Oct 29, 2025 | 115.20 | 115.20 | 114.20 | 115.10 | 115.10 | -0.09% | - |
| Oct 28, 2025 | 116.05 | 116.30 | 115.20 | 115.20 | 115.20 | -1.12% | - |
| Oct 27, 2025 | 117.60 | 118.20 | 116.50 | 116.50 | 116.50 | -1.10% | - |
| Oct 24, 2025 | 117.65 | 118.15 | 117.55 | 117.80 | 117.80 | 0.47% | - |
| Oct 23, 2025 | 117.25 | 117.50 | 117.00 | 117.25 | 117.25 | -0.97% | - |
| Oct 22, 2025 | 117.55 | 118.40 | 117.55 | 118.40 | 118.40 | 1.02% | - |
| Oct 21, 2025 | 116.10 | 117.20 | 115.15 | 117.20 | 117.20 | 2.27% | - |
| Oct 20, 2025 | 112.80 | 114.60 | 112.30 | 114.60 | 114.60 | 2.64% | - |
| Oct 17, 2025 | 109.55 | 111.65 | 109.55 | 111.65 | 111.65 | -1.28% | - |
| Oct 16, 2025 | 110.50 | 113.10 | 110.45 | 113.10 | 113.10 | 1.57% | - |
| Oct 15, 2025 | 112.20 | 112.65 | 111.35 | 111.35 | 111.35 | 0.50% | - |
| Oct 14, 2025 | 111.00 | 111.00 | 109.40 | 110.80 | 110.80 | -0.85% | - |
| Oct 13, 2025 | 111.30 | 111.75 | 109.70 | 111.75 | 111.75 | 1.96% | - |
| Oct 10, 2025 | 112.95 | 112.95 | 109.60 | 109.60 | 109.60 | -4.45% | - |
| Oct 9, 2025 | 113.75 | 114.70 | 113.75 | 114.70 | 114.70 | 0.57% | - |
| Oct 8, 2025 | 112.45 | 114.05 | 112.25 | 114.05 | 114.05 | 1.60% | - |
| Oct 7, 2025 | 112.40 | 113.75 | 112.25 | 112.25 | 112.25 | 0.72% | - |
| Oct 6, 2025 | 113.95 | 115.15 | 111.45 | 111.45 | 111.45 | -1.15% | - |
| Oct 3, 2025 | 110.15 | 112.75 | 109.95 | 112.75 | 112.75 | 2.69% | - |
| Oct 2, 2025 | 108.70 | 109.80 | 108.65 | 109.80 | 109.80 | 2.76% | - |
| Oct 1, 2025 | 105.45 | 106.85 | 105.45 | 106.85 | 106.85 | 1.28% | - |
| Sep 30, 2025 | 107.55 | 107.65 | 105.50 | 105.50 | 105.50 | -1.54% | - |
| Sep 29, 2025 | 108.15 | 108.65 | 107.15 | 107.15 | 107.15 | -0.83% | - |
| Sep 26, 2025 | 107.35 | 108.05 | 107.25 | 108.05 | 108.05 | 1.69% | - |
| Sep 25, 2025 | 109.00 | 109.35 | 106.25 | 106.25 | 106.25 | -3.23% | - |
| Sep 24, 2025 | 109.60 | 110.30 | 109.60 | 109.80 | 109.80 | -1.83% | - |
| Sep 23, 2025 | 111.30 | 112.10 | 111.20 | 111.85 | 111.85 | 0.40% | - |
| Sep 22, 2025 | 111.65 | 112.00 | 110.85 | 111.40 | 111.40 | -0.09% | 20 |
| Sep 19, 2025 | 112.80 | 112.95 | 111.50 | 111.50 | 111.50 | 0.90% | - |
| Sep 18, 2025 | 110.45 | 112.10 | 110.45 | 110.50 | 110.50 | -1.16% | - |
| Sep 17, 2025 | 111.35 | 111.80 | 110.90 | 111.80 | 111.80 | -0.22% | - |
| Sep 16, 2025 | 111.50 | 112.05 | 111.30 | 112.05 | 112.05 | 0.04% | - |
| Sep 15, 2025 | 112.40 | 112.45 | 112.00 | 112.00 | 112.00 | -1.37% | - |
| Sep 12, 2025 | 115.80 | 115.95 | 113.55 | 113.55 | 113.55 | -1.73% | - |
| Sep 11, 2025 | 113.90 | 115.55 | 113.85 | 115.55 | 115.55 | 0.74% | - |
| Sep 10, 2025 | 116.60 | 116.90 | 114.70 | 114.70 | 114.70 | -2.96% | - |
| Sep 9, 2025 | 116.55 | 118.20 | 115.95 | 118.20 | 118.20 | 0.08% | - |
| Sep 8, 2025 | 116.60 | 118.55 | 116.60 | 118.10 | 118.10 | 1.46% | - |
| Sep 5, 2025 | 115.80 | 116.40 | 115.55 | 116.40 | 116.40 | 1.31% | - |
| Sep 4, 2025 | 113.55 | 114.90 | 113.55 | 114.90 | 114.90 | 0.75% | - |
| Sep 3, 2025 | 118.35 | 118.45 | 114.05 | 114.05 | 114.05 | -1.77% | - |
| Sep 2, 2025 | 121.55 | 121.55 | 116.10 | 116.10 | 116.10 | -4.80% | - |
| Sep 1, 2025 | 121.05 | 121.95 | 121.05 | 121.95 | 121.95 | 0.66% | - |
| Aug 29, 2025 | 120.80 | 121.70 | 120.55 | 121.15 | 121.15 | 0.25% | - |
| Aug 28, 2025 | 121.65 | 122.65 | 120.85 | 120.85 | 120.85 | -0.98% | - |
| Aug 27, 2025 | 122.15 | 122.75 | 122.05 | 122.05 | 122.05 | - | - |
| Aug 26, 2025 | 124.70 | 124.70 | 122.05 | 122.05 | 122.05 | -2.28% | - |
| Aug 25, 2025 | 127.70 | 128.35 | 124.90 | 124.90 | 124.90 | -2.04% | - |
| Aug 22, 2025 | 121.15 | 127.50 | 121.15 | 127.50 | 127.50 | 4.38% | - |
| Aug 21, 2025 | 123.55 | 123.55 | 122.15 | 122.15 | 122.15 | 0.29% | - |
| Aug 20, 2025 | 123.40 | 123.45 | 121.80 | 121.80 | 121.80 | -2.99% | - |
| Aug 19, 2025 | 124.00 | 125.55 | 124.00 | 125.55 | 125.55 | 1.29% | - |
| Aug 18, 2025 | 121.15 | 123.95 | 121.15 | 123.95 | 123.95 | 0.81% | - |
| Aug 15, 2025 | 122.85 | 122.95 | 122.60 | 122.95 | 122.95 | 0.04% | - |
| Aug 14, 2025 | 124.35 | 124.75 | 122.90 | 122.90 | 122.90 | -1.44% | 5 |
| Aug 13, 2025 | 120.25 | 124.70 | 120.00 | 124.70 | 124.70 | 4.83% | - |
| Aug 12, 2025 | 116.15 | 118.95 | 116.15 | 118.95 | 118.95 | 1.23% | - |
| Aug 11, 2025 | 120.25 | 120.45 | 117.50 | 117.50 | 117.50 | -1.34% | - |
| Aug 8, 2025 | 118.95 | 119.15 | 118.95 | 119.10 | 119.10 | 1.84% | - |
| Aug 7, 2025 | 116.95 | 118.15 | 116.95 | 116.95 | 116.95 | 0.17% | - |
| Aug 6, 2025 | 121.95 | 121.95 | 116.75 | 116.75 | 116.75 | -2.95% | - |
| Aug 5, 2025 | 120.65 | 120.70 | 120.30 | 120.30 | 120.30 | -0.54% | 50 |
| Aug 4, 2025 | 119.70 | 120.95 | 119.70 | 120.95 | 120.95 | 3.11% | - |
| Aug 1, 2025 | 113.10 | 117.30 | 112.30 | 117.30 | 117.30 | 0.17% | - |
| Jul 31, 2025 | 117.75 | 126.50 | 115.60 | 117.10 | 117.10 | -34.54% | - |
| Jul 30, 2025 | 178.35 | 179.15 | 178.30 | 178.90 | 178.90 | 0.70% | - |
| Jul 29, 2025 | 180.00 | 180.00 | 177.65 | 177.65 | 177.65 | 0.54% | - |
| Jul 28, 2025 | 176.50 | 178.00 | 176.15 | 176.70 | 176.70 | 2.26% | 70 |
| Jul 25, 2025 | 172.10 | 172.80 | 172.10 | 172.80 | 172.80 | 0.91% | - |
| Jul 24, 2025 | 174.15 | 174.15 | 171.25 | 171.25 | 171.25 | 0.62% | - |
| Jul 23, 2025 | 165.65 | 170.20 | 165.65 | 170.20 | 170.20 | 4.93% | - |
| Jul 22, 2025 | 161.65 | 162.20 | 161.30 | 162.20 | 162.20 | -0.73% | - |
| Jul 21, 2025 | 164.30 | 164.50 | 163.40 | 163.40 | 163.40 | 0.55% | - |