tiprankstipranks
Alpha Systems Inc. (DE:AN5)
FRANKFURT:AN5
Germany Market
AN5
Alpha Systems Inc.
RESEARCH TOOLSreports

Alpha Systems Inc. (AN5) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
18.60
18.60
18.60
18.60
18.60
-0.53%
0
0.00
Apr 08, 2026
18.70
18.70
18.70
18.70
18.70
+0.54%
0
0.00
Apr 07, 2026
18.60
18.60
18.60
18.60
18.60
+2.20%
0
0.00
Apr 06, 2026
18.20
18.20
18.20
18.20
18.20
0.00%
0
0.00
Apr 03, 2026
18.20
18.20
18.20
18.20
18.20
0.00%
0
0.00
Apr 02, 2026
18.20
18.20
18.20
18.20
18.20
-1.62%
0
0.00
Apr 01, 2026
18.50
18.50
18.50
18.50
18.50
+2.78%
0
0.00
Mar 31, 2026
18.00
18.00
18.00
18.00
18.00
+1.12%
0
0.00
Mar 30, 2026
17.80
17.80
17.80
17.80
17.80
-0.80%
0
0.00
Mar 27, 2026
18.30
18.30
18.30
18.30
17.94
+1.10%
0
0.00
Mar 26, 2026
18.10
18.10
18.10
18.10
17.75
-1.63%
0
0.00
Mar 25, 2026
18.40
18.40
18.40
18.40
18.04
+1.66%
0
0.00
Mar 24, 2026
18.10
18.10
18.10
18.10
17.75
+1.68%
0
0.00
Mar 23, 2026
17.80
17.80
17.80
17.80
17.45
-3.78%
0
0.00
Mar 20, 2026
18.50
18.50
18.50
18.50
18.14
-1.07%
0
0.00
Mar 19, 2026
18.70
18.70
18.70
18.70
18.34
-1.58%
0
0.00
Mar 18, 2026
19.00
19.00
19.00
19.00
18.63
+2.15%
0
0.00
Mar 17, 2026
18.60
18.60
18.60
18.60
18.24
-1.59%
0
0.00
Mar 16, 2026
18.90
18.90
18.90
18.90
18.53
0.00%
0
0.00
Mar 13, 2026
18.90
18.90
18.90
18.90
18.53
-1.05%
0
0.00
Mar 12, 2026
19.10
19.10
19.10
19.10
18.73
-2.05%
0
0.00
Mar 11, 2026
19.50
19.50
19.50
19.50
19.12
+1.04%
0
0.00
Mar 10, 2026
19.30
19.30
19.30
19.30
18.93
-0.52%
0
0.00
Mar 09, 2026
19.40
19.40
19.40
19.40
19.02
-0.51%
0
0.00
Mar 06, 2026
19.50
19.50
19.50
19.50
19.12
-1.51%
0
0.00
Mar 05, 2026
19.80
19.80
19.80
19.80
19.42
+2.59%
0
0.00
Mar 04, 2026
19.30
19.30
19.30
19.30
18.93
-1.03%
0
0.00
Mar 03, 2026
19.50
19.50
19.50
19.50
19.12
-1.01%
0
0.00
Mar 02, 2026
19.70
19.70
19.70
19.70
19.32
-1.50%
0
0.00
Feb 27, 2026
20.00
20.00
20.00
20.00
19.61
+2.56%
0
0.00
Feb 26, 2026
19.50
19.50
19.50
19.50
19.12
-0.51%
0
0.00
Feb 25, 2026
19.60
19.60
19.60
19.60
19.22
0.00%
0
0.00
Feb 24, 2026
19.60
19.60
19.60
19.60
19.22
-0.51%
0
0.00
Feb 23, 2026
19.70
19.70
19.70
19.70
19.32
-1.00%
0
0.00
Feb 20, 2026
19.90
19.90
19.90
19.90
19.51
-0.50%
0
0.00
Feb 19, 2026
20.00
20.00
20.00
20.00
19.61
-0.99%
0
0.00
Feb 18, 2026
20.20
20.20
20.20
20.20
19.81
-1.94%
0
0.00
Feb 17, 2026
20.60
20.60
20.60
20.60
20.20
+1.98%
0
0.00
Feb 16, 2026
20.20
20.20
20.20
20.20
19.81
-1.94%
0
0.00
Feb 13, 2026
20.60
20.60
20.60
20.60
20.20
-0.97%
0
0.00
Feb 12, 2026
20.80
20.80
20.80
20.80
20.40
-0.95%
0
0.00
Feb 11, 2026
21.00
21.00
21.00
21.00
20.59
+1.95%
0
0.00
Feb 10, 2026
20.60
20.60
20.60
20.60
20.20
+3.00%
0
0.00
Feb 09, 2026
20.00
20.00
20.00
20.00
19.61
+2.04%
0
0.00
Feb 06, 2026
19.60
19.60
19.60
19.60
19.22
-2.00%
0
0.00
Feb 05, 2026
20.00
20.00
20.00
20.00
19.61
+1.01%
0
0.00
Feb 04, 2026
19.80
19.80
19.80
19.80
19.42
-1.98%
0
0.00
Feb 03, 2026
20.20
20.20
20.20
20.20
19.81
+1.00%
0
0.00
Feb 02, 2026
20.00
20.00
20.00
20.00
19.61
-0.99%
0
0.00
Jan 30, 2026
20.20
20.20
20.20
20.20
19.81
0.00%
0
0.00
Rows:
50