tiprankstipranks
ALBIS Leasing AG (DE:ALG)
XETRA:ALG
Germany Market
ALG
ALBIS Leasing
RESEARCH TOOLSreports
Want to see DE:ALG full AI Analyst Report?

ALBIS Leasing (ALG) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
2.80
2.86
2.80
2.86
2.86
+0.70%
50
0.06
May 28, 2026
2.84
2.84
2.84
2.84
2.84
0.00%
0
0.00
May 27, 2026
2.84
2.84
2.84
2.84
2.84
0.00%
0
0.00
May 26, 2026
2.84
2.84
2.84
2.84
2.84
0.00%
0
0.00
May 25, 2026
2.84
2.84
2.84
2.84
2.84
0.00%
0
0.00
May 22, 2026
2.84
2.84
2.84
2.84
2.84
0.00%
0
0.00
May 21, 2026
2.84
2.84
2.84
2.84
2.84
0.00%
0
0.00
May 20, 2026
2.90
2.90
2.84
2.84
2.84
+1.43%
10
0.01
May 19, 2026
2.76
2.80
2.76
2.80
2.80
-1.41%
62
0.06
May 18, 2026
2.84
2.84
2.84
2.84
2.84
+1.43%
0
0.00
May 15, 2026
2.76
2.80
2.76
2.80
2.80
-1.41%
64
0.06
May 14, 2026
2.84
2.84
2.84
2.84
2.84
0.00%
0
0.00
May 13, 2026
2.76
2.84
2.76
2.84
2.84
+2.90%
64
0.06
May 12, 2026
2.76
2.76
2.76
2.76
2.76
-2.82%
95
0.09
May 11, 2026
2.88
2.88
2.76
2.84
2.84
0.00%
321
0.31
May 08, 2026
2.84
2.84
2.84
2.84
2.84
0.00%
0
0.00
May 07, 2026
2.84
2.84
2.84
2.84
2.84
0.00%
0
0.00
May 06, 2026
2.84
2.84
2.84
2.84
2.84
0.00%
0
0.00
May 05, 2026
2.78
2.84
2.74
2.84
2.84
0.00%
18,172
21.65
May 04, 2026
2.84
2.84
2.84
2.84
2.84
0.00%
0
0.00
May 01, 2026
2.84
2.90
2.80
2.84
2.84
0.00%
0
0.00
Apr 30, 2026
2.80
2.90
2.80
2.84
2.84
-2.74%
1,679
2.02
Apr 29, 2026
2.92
2.92
2.92
2.92
2.92
+0.69%
0
0.00
Apr 28, 2026
2.90
2.90
2.90
2.90
2.90
0.00%
0
0.00
Apr 27, 2026
2.90
2.90
2.90
2.90
2.90
-2.68%
0
0.00
Apr 24, 2026
3.06
3.06
2.98
2.98
2.98
0.00%
3
<0.01
Apr 23, 2026
2.98
3.06
2.98
2.98
2.98
+2.76%
1,994
2.06
Apr 22, 2026
2.90
2.90
2.90
2.90
2.90
+0.69%
0
0.00
Apr 21, 2026
2.88
2.88
2.88
2.88
2.88
0.00%
0
0.00
Apr 20, 2026
2.90
2.90
2.78
2.88
2.88
0.00%
592
0.62
Apr 17, 2026
2.80
2.88
2.80
2.88
2.88
0.00%
920
0.97
Apr 16, 2026
2.88
2.88
2.88
2.88
2.88
0.00%
0
0.00
Apr 15, 2026
2.88
2.88
2.88
2.88
2.88
0.00%
0
0.00
Apr 14, 2026
2.88
2.88
2.88
2.88
2.88
0.00%
0
0.00
Apr 13, 2026
2.88
2.88
2.88
2.88
2.88
0.00%
0
0.00
Apr 10, 2026
2.80
2.88
2.80
2.88
2.88
+1.41%
100
0.11
Apr 09, 2026
2.84
2.84
2.84
2.84
2.84
-1.39%
0
0.00
Apr 08, 2026
2.88
2.88
2.88
2.88
2.88
0.00%
0
0.00
Apr 07, 2026
2.88
2.88
2.88
2.88
2.88
0.00%
100
0.11
Apr 06, 2026
2.88
2.90
2.80
2.88
2.88
0.00%
0
0.00
Apr 03, 2026
2.88
2.90
2.80
2.88
2.88
0.00%
0
0.00
Apr 02, 2026
2.90
2.90
2.80
2.88
2.88
0.00%
2,056
2.26
Apr 01, 2026
2.88
2.88
2.88
2.88
2.88
0.00%
0
0.00
Mar 31, 2026
2.88
2.88
2.88
2.88
2.88
0.00%
0
0.00
Mar 30, 2026
2.88
2.88
2.88
2.88
2.88
0.00%
0
0.00
Mar 27, 2026
2.80
2.88
2.80
2.88
2.88
0.00%
10,000
13.29
Mar 26, 2026
2.88
2.88
2.88
2.88
2.88
0.00%
0
0.00
Mar 25, 2026
2.88
2.88
2.88
2.88
2.88
0.00%
0
0.00
Mar 24, 2026
2.88
2.88
2.88
2.88
2.88
0.00%
0
0.00
Mar 23, 2026
2.92
2.92
2.80
2.88
2.88
-1.37%
5,159
7.37
Rows:
50