Alumil Aluminium Industry S.A. (FRA:A3A)
Germany
· Delayed Price · Currency is EUR 4.870
-0.030 (-0.61%)
At close: Dec 5, 2025
Alumil Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | -0.61% | - |
| Dec 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 3, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Dec 2, 2025 | 4.83 | 4.94 | 4.83 | 4.94 | 4.94 | 2.28% | - |
| Dec 1, 2025 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | -0.21% | - |
| Nov 28, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Nov 27, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Nov 26, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 0.21% | - |
| Nov 25, 2025 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | -0.61% | - |
| Nov 24, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | - |
| Nov 21, 2025 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Nov 20, 2025 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 0.82% | 218 |
| Nov 19, 2025 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | 1.24% | - |
| Nov 18, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Nov 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Nov 14, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Nov 13, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Nov 12, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 0.81% | - |
| Nov 11, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Nov 10, 2025 | 4.68 | 5.00 | 4.68 | 5.00 | 5.00 | 6.84% | - |
| Nov 7, 2025 | 4.81 | 4.81 | 4.68 | 4.68 | 4.68 | -2.70% | - |
| Nov 6, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | 0.84% | - |
| Nov 5, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.42% | - |
| Nov 4, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Nov 3, 2025 | 4.82 | 4.82 | 4.79 | 4.79 | 4.79 | -0.62% | - |
| Oct 31, 2025 | 4.75 | 4.82 | 4.75 | 4.82 | 4.82 | 1.47% | - |
| Oct 30, 2025 | 4.86 | 4.86 | 4.75 | 4.75 | 4.75 | -2.26% | - |
| Oct 29, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | 0.83% | - |
| Oct 28, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Oct 27, 2025 | 4.89 | 4.89 | 4.82 | 4.82 | 4.82 | -1.43% | - |
| Oct 24, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | - |
| Oct 23, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | - |
| Oct 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 21, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | - |
| Oct 20, 2025 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 1.70% | - |
| Oct 17, 2025 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | -0.63% | - |
| Oct 16, 2025 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -1.46% | - |
| Oct 15, 2025 | 4.61 | 4.80 | 4.61 | 4.80 | 4.80 | 4.12% | - |
| Oct 14, 2025 | 4.71 | 4.71 | 4.61 | 4.61 | 4.61 | -2.12% | - |
| Oct 13, 2025 | 4.82 | 4.82 | 4.71 | 4.71 | 4.71 | -2.28% | - |
| Oct 10, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Oct 9, 2025 | 4.87 | 4.87 | 4.84 | 4.84 | 4.84 | -0.62% | - |
| Oct 8, 2025 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | 0.41% | - |
| Oct 7, 2025 | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | -0.61% | - |
| Oct 6, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 3, 2025 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | 0.83% | - |
| Oct 2, 2025 | 4.85 | 5.04 | 4.84 | 4.84 | 4.84 | -0.21% | 225 |
| Oct 1, 2025 | 4.89 | 4.89 | 4.69 | 4.85 | 4.85 | -0.82% | 3,937 |
| Sep 30, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Sep 29, 2025 | 4.96 | 4.96 | 4.89 | 4.89 | 4.89 | -1.41% | - |