tiprankstipranks
Trending News
More News >
Alpha Systems Inc. (DE:AN5)
FRANKFURT:AN5
Germany Market

Alpha Systems Inc. (AN5) Historical Prices

Compare
0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
20.20
20.20
20.20
20.20
20.20
-0.98%
0
0.00
Jul 07, 2025
20.40
20.40
20.40
20.40
20.40
-2.86%
0
0.00
Jul 04, 2025
21.00
21.00
21.00
21.00
21.00
+0.96%
0
0.00
Jul 03, 2025
20.80
20.80
20.80
20.80
20.80
-0.95%
0
0.00
Jul 02, 2025
21.00
21.00
21.00
21.00
21.00
-1.87%
0
0.00
Jul 01, 2025
20.80
21.40
20.80
21.40
21.40
+0.94%
613
55.17
Jun 30, 2025
21.20
21.20
21.20
21.20
21.20
-1.85%
0
0.00
Jun 27, 2025
21.60
21.60
21.60
21.60
21.60
0.00%
0
0.00
Jun 26, 2025
21.60
21.60
21.60
21.60
21.60
-1.82%
500
157.50
Jun 25, 2025
22.00
22.00
22.00
22.00
22.00
+4.76%
0
0.00
Jun 24, 2025
21.00
21.00
21.00
21.00
21.00
+1.94%
200
∞
Jun 23, 2025
20.60
20.60
20.60
20.60
20.60
0.00%
0
-
Jun 20, 2025
20.60
20.60
20.60
20.60
20.60
-2.83%
0
-
Jun 19, 2025
21.20
21.20
21.20
21.20
21.20
-1.85%
0
-
Jun 18, 2025
21.60
21.60
21.60
21.60
21.60
+2.86%
0
-
Jun 17, 2025
21.00
21.00
21.00
21.00
21.00
+0.96%
0
-
Jun 16, 2025
20.80
20.80
20.80
20.80
20.80
+1.96%
0
-
Jun 13, 2025
20.40
20.40
20.40
20.40
20.40
-1.92%
0
-
Jun 12, 2025
20.80
20.80
20.80
20.80
20.80
0.00%
0
-
Jun 11, 2025
20.80
20.80
20.80
20.80
20.80
+1.96%
0
-
Jun 10, 2025
20.40
20.40
20.40
20.40
20.40
0.00%
0
-
Jun 09, 2025
20.40
20.40
20.40
20.40
20.40
-1.92%
0
-
Jun 06, 2025
20.80
20.80
20.80
20.80
20.80
+0.97%
0
-
Jun 05, 2025
20.60
20.60
20.60
20.60
20.60
+0.98%
0
-
Jun 04, 2025
20.40
20.40
20.40
20.40
20.40
-0.97%
0
-
Jun 03, 2025
20.60
20.60
20.60
20.60
20.60
+0.98%
0
-
Jun 02, 2025
20.40
20.40
20.40
20.40
20.40
-0.97%
0
-
May 30, 2025
20.60
20.60
20.60
20.60
20.60
+3.52%
0
-
May 29, 2025
19.90
19.90
19.90
19.90
19.90
0.00%
0
-
May 28, 2025
19.90
19.90
19.90
19.90
19.90
-0.50%
0
-
May 27, 2025
20.00
20.00
20.00
20.00
20.00
-0.99%
0
-
May 26, 2025
20.20
20.20
20.20
20.20
20.20
-0.98%
0
-
May 23, 2025
20.40
20.40
20.40
20.40
20.40
+4.62%
0
-
May 22, 2025
19.50
19.50
19.50
19.50
19.50
0.00%
0
-
May 21, 2025
19.50
19.50
19.50
19.50
19.50
-1.02%
0
-
May 20, 2025
19.70
19.70
19.70
19.70
19.70
-3.43%
0
-
May 19, 2025
20.40
20.40
20.40
20.40
20.40
0.00%
0
-
May 16, 2025
20.40
20.40
20.40
20.40
20.40
+2.51%
0
-
May 15, 2025
19.90
19.90
19.90
19.90
19.90
-0.50%
0
-
May 14, 2025
20.00
20.00
20.00
20.00
20.00
-3.85%
0
-
May 13, 2025
20.80
20.80
20.80
20.80
20.80
-1.89%
0
-
May 12, 2025
21.20
21.20
21.20
21.20
21.20
+0.95%
0
-
May 09, 2025
21.00
21.00
21.00
21.00
21.00
+5.53%
0
-
May 08, 2025
19.90
19.90
19.90
19.90
19.90
+1.02%
0
-
May 07, 2025
19.70
19.70
19.70
19.70
19.70
+2.07%
0
-
May 06, 2025
19.30
19.30
19.30
19.30
19.30
+0.52%
0
-
May 05, 2025
19.20
19.20
19.20
19.20
19.20
+1.05%
0
-
May 02, 2025
19.00
19.00
19.00
19.00
19.00
-4.52%
0
-
Apr 30, 2025
19.90
19.90
19.90
19.90
19.90
-4.33%
0
-
Apr 29, 2025
20.80
20.80
20.80
20.80
20.80
+5.58%
0
-
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis