Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

A.L.A. società per azioni (8WD.F)

35.50
+1.40
+(4.11%)
At close: May 2 at 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202533.2035.5033.2035.5035.50-
Apr 30, 202533.3035.4033.3034.1034.10-
Apr 29, 202533.2034.6033.2034.6034.60-
Apr 28, 202532.3034.9032.3034.9034.90-
Apr 25, 202532.2033.9032.2033.9033.90-
Apr 24, 202532.1033.8032.1033.6033.60-
Apr 23, 202531.3033.5031.3033.5033.50-
Apr 22, 202532.1033.5032.1032.9032.90-
Apr 17, 202532.0034.0032.0034.0034.00106
Apr 16, 202532.0033.7032.0033.7033.70-
Apr 15, 202531.4033.4031.4033.4033.40-
Apr 14, 202531.4033.6031.4033.2033.20-
Apr 11, 202529.9032.3029.9032.3032.30155
Apr 10, 202530.7031.7030.7031.6031.60-
Apr 9, 202530.1031.7030.1031.0031.00-
Apr 8, 202530.0031.6030.0030.0030.008
Apr 7, 202530.8030.8030.0030.0030.0042
Apr 4, 202531.2032.8031.2032.4032.40-
Apr 3, 202531.0033.6031.0033.6033.60-
Apr 2, 202532.0033.6032.0032.4032.40-
Apr 1, 202531.6033.8031.6033.8033.80-
Mar 31, 202532.4033.6032.4033.4033.4018
Mar 28, 202532.4034.2032.4034.0034.0026
Mar 27, 202531.0033.6031.0033.6033.60139
Mar 26, 202529.8032.2029.8032.2032.20-
Mar 25, 202529.8032.4029.8032.4032.40-
Mar 24, 202529.6032.2029.6031.8031.80-
Mar 21, 202530.8034.0030.8031.0031.0066
Mar 20, 202530.4033.0030.0033.0033.0026
Mar 19, 202528.6030.8028.6030.4030.4033
Mar 18, 202528.4029.8028.4029.6029.603
Mar 17, 202527.8031.2027.8031.2031.206
Mar 14, 202528.2029.6028.2028.6028.60-
Mar 13, 202529.6031.8029.6030.2030.2072
Mar 12, 202530.6032.0030.6031.4031.40-
Mar 11, 202530.6032.6030.6032.6032.60271
Mar 10, 202529.6033.6029.6033.6033.6021
Mar 7, 202530.6032.4030.6031.6031.60-
Mar 6, 202534.0034.0031.4033.8033.80112
Mar 5, 202531.0033.0028.2032.2032.20143
Mar 4, 202526.4028.0026.4028.0028.00-
Mar 3, 202529.0030.0027.0027.0027.00110
Feb 28, 202526.2027.4026.2027.0027.00-
Feb 27, 202526.2027.2026.2027.2027.20-
Feb 26, 202525.4026.6025.4026.6026.60-
Feb 25, 202525.6027.2025.6027.2027.20-
Feb 24, 202525.2027.0025.2027.0027.00-
Feb 21, 202525.4026.6025.4026.6026.60-
Feb 20, 202525.6026.6025.6025.8025.80-
Feb 19, 202525.2026.8025.2026.6026.60-
Feb 18, 202525.8027.2025.8027.0027.00-
Feb 17, 202525.6027.4025.6027.4027.40-
Feb 14, 202525.2025.2025.2025.2025.20-
Feb 13, 202523.6025.0023.6025.0025.00-
Feb 12, 202521.8024.6021.8024.6024.60-
Feb 11, 202521.8022.8021.8022.8022.80-
Feb 10, 202521.6022.8021.6022.8022.80-
Feb 7, 202523.0023.0023.0023.0023.00-
Feb 6, 202523.0023.0023.0023.0023.00-
Feb 5, 202523.0023.0023.0023.0023.00-
Feb 4, 202523.0023.0023.0023.0023.00-
Feb 3, 202523.4023.4023.4023.4023.40-
Jan 31, 202522.8023.4022.8023.4023.40-
Jan 30, 202522.2023.4022.2023.4023.40-
Jan 29, 202522.2023.4022.2023.4023.40-
Jan 28, 202522.6023.6022.6023.4023.40-
Jan 27, 202522.0023.6022.0023.6023.60-
Jan 24, 202522.6023.0022.6023.0023.00-
Jan 23, 202522.8024.0022.8024.0024.00-
Jan 22, 202522.8024.0022.8024.0024.00-
Jan 21, 202523.0024.0023.0024.0024.00-
Jan 20, 202522.8024.0022.8024.0024.00-
Jan 17, 202523.0023.8023.0023.8023.80-
Jan 16, 202523.0023.8023.0023.6023.60-
Jan 15, 202523.2024.2023.2024.2024.20-
Jan 14, 202522.8024.0022.8024.0024.00-
Jan 13, 202523.2024.0023.2024.0024.00-
Jan 10, 202522.8024.2022.8024.0024.00-
Jan 9, 202523.2024.2023.2024.2024.20-
Jan 8, 202522.8024.2022.8024.0024.00-
Jan 7, 202522.4024.6022.4023.8023.80-
Jan 6, 202522.8023.4022.8023.4023.40-
Jan 3, 202523.4024.2023.4023.6023.60-
Jan 2, 202523.6024.0023.6024.0024.00-
Dec 30, 202423.2024.6023.2024.6024.60-
Dec 27, 202423.2024.2023.2024.2024.20-
Dec 23, 202422.6023.8022.6023.8023.80-
Dec 20, 202422.4024.0022.4023.0023.00-
Dec 19, 202423.0024.4023.0024.0024.00-
Dec 18, 202423.0024.4023.0024.0024.00-
Dec 17, 202422.8024.4022.8024.0024.00-
Dec 16, 202423.2024.6023.2023.6023.60-
Dec 13, 202423.2024.2023.2024.2024.20-
Dec 12, 202425.6025.6023.2024.0024.003
Dec 11, 202422.4024.4022.4024.2024.20-
Dec 10, 202422.4023.6022.4023.4023.40-
Dec 9, 202421.2023.8021.2023.8023.80-
Dec 6, 202421.8022.4021.8022.0022.00-
Dec 5, 202421.2022.4021.2022.4022.40-
Dec 4, 202421.8022.6021.8022.4022.40-
Dec 3, 202421.8022.6021.8022.6022.60-
Dec 2, 202420.8022.8020.8022.4022.403
Nov 29, 202421.0022.0021.0021.8021.80-
Nov 28, 202421.0022.0021.0022.0022.00-
Nov 27, 202421.0022.0021.0022.0022.00-
Nov 26, 202422.8023.8022.8023.0023.00-
Nov 25, 202423.4024.2023.4024.2024.20-
Nov 22, 202423.0024.6023.0024.6024.60-
Nov 21, 202423.6024.4023.6024.2024.20-
Nov 20, 202423.2024.8023.2024.8024.80-
Nov 19, 202423.2024.4023.2024.4024.40-
Nov 18, 202422.8023.8022.8023.8023.80-
Nov 15, 202422.4023.2022.4023.2023.20-
Nov 14, 202422.4022.8022.4022.8022.80-
Nov 13, 202422.0023.0022.0023.0023.00-
Nov 12, 202423.4023.4023.2023.2023.204
Nov 11, 202423.2023.2023.2023.2023.2030
Nov 8, 202423.8023.8023.8023.8023.80-
Nov 7, 202423.8023.8023.8023.8023.80-
Nov 6, 202423.8023.8023.8023.8023.80-
Nov 5, 202423.8023.8023.8023.8023.80-
Nov 4, 202423.8023.8023.8023.8023.80-
Nov 1, 202423.8023.8023.8023.8023.80-
Oct 31, 202423.8023.8023.8023.8023.80-
Oct 30, 202423.8023.8023.8023.8023.80-
Oct 29, 202423.8023.8023.8023.8023.80-
Oct 28, 202423.8023.8023.8023.8023.80-
Oct 25, 202423.8023.8023.8023.8023.80-
Oct 24, 202423.8023.8023.8023.8023.80-
Oct 23, 202423.8023.8023.8023.8023.80-
Oct 22, 202423.8023.8023.8023.8023.80-
Oct 21, 202423.8023.8023.8023.8023.80-
Oct 18, 202423.8023.8023.8023.8023.80-
Oct 17, 202423.8023.8023.8023.8023.80-
Oct 16, 202423.8023.8023.8023.8023.80-
Oct 15, 202423.8023.8023.8023.8023.80-
Oct 14, 202423.8023.8023.8023.8023.80-
Oct 11, 202423.8023.8023.8023.8023.80-
Oct 10, 202423.8023.8023.8023.8023.80-
Oct 9, 202423.8023.8023.8023.8023.80-
Oct 8, 202423.8023.8023.8023.8023.80-
Oct 7, 202423.6023.6023.6023.6023.60-
Oct 4, 202421.8023.6021.8023.6023.60-
Oct 3, 202422.6023.8022.6023.2023.20-
Oct 2, 202423.0024.0023.0023.8023.80-
Oct 1, 202422.6023.6022.6023.6023.60-
Sep 30, 202422.0024.6022.0023.0023.0027
Sep 27, 202420.4022.4020.4022.2022.2030
Sep 26, 202420.8021.6020.8021.6021.60-
Sep 25, 202420.0021.2020.0021.2021.20-
Sep 24, 202419.8020.8019.8020.8020.80-
Sep 23, 202420.0020.8020.0020.8020.80-
Sep 20, 202420.0020.8020.0020.8020.80-
Sep 19, 202419.8020.8019.8020.8020.80-
Sep 18, 202420.0020.8020.0020.8020.80-
Sep 17, 202420.0020.8020.0020.8020.80-
Sep 16, 202419.4020.8019.4020.8020.80-
Sep 13, 202419.4020.4019.4020.4020.40-
Sep 12, 202419.8020.4019.8020.4020.40-
Sep 11, 202419.6020.8019.6020.8020.80-
Sep 10, 202419.6020.6019.6020.6020.60-
Sep 9, 202419.4020.4019.4020.4020.40-
Sep 6, 202419.6020.6019.6020.4020.40-
Sep 5, 202419.6020.6019.6020.6020.60-
Sep 4, 202419.4020.6019.4020.6020.60-
Sep 3, 202419.4020.6019.4020.6020.60-
Sep 2, 202419.8020.6019.8020.6020.60-
Aug 30, 202419.2020.4019.2020.4020.40-
Aug 29, 202419.4020.2019.4020.2020.20-
Aug 28, 202419.4020.2019.4020.2020.20-
Aug 27, 202419.4020.4019.4020.4020.40-
Aug 26, 202419.4020.4019.4020.4020.40-
Aug 23, 202419.4020.4019.4020.2020.20-
Aug 22, 202419.2020.4019.2020.4020.40-
Aug 21, 202419.4020.2019.4020.2020.20-
Aug 20, 202419.4020.2019.4020.2020.20-
Aug 19, 202419.4020.4019.4020.2020.20-
Aug 16, 202419.6020.8019.6020.6020.60-
Aug 15, 202419.6019.6019.6019.6019.60-
Aug 14, 202419.4020.6019.4020.6020.60-
Aug 13, 202419.4020.6019.4020.6020.60-
Aug 12, 202419.8020.8019.8020.4020.40-
Aug 9, 202419.8020.8019.8020.8020.80-
Aug 8, 202419.8020.8019.8020.8020.80-
Aug 7, 202419.8020.8019.8020.8020.80-
Aug 6, 202419.4020.4019.4020.4020.40-
Aug 5, 202420.0020.6020.0020.0020.00-
Aug 2, 202420.6021.0020.6021.0021.00-
Aug 1, 202420.6021.4020.6021.4021.40-
Jul 31, 202420.6021.4020.6021.4021.40-
Jul 30, 202420.2021.6020.2021.6021.60-
Jul 29, 202419.8021.0019.8021.0021.00-
Jul 26, 202419.8020.8019.8020.8020.80-
Jul 25, 202419.0020.2019.0020.2020.20-
Jul 24, 202419.4020.2019.4020.2020.20-
Jul 23, 202419.0020.0019.0020.0020.00-
Jul 22, 202419.0020.0019.0020.0020.00-
Jul 19, 202418.7018.7018.7018.7018.70-
Jul 18, 202419.2019.2018.5018.5018.50-
Jul 17, 202419.8019.8019.2019.2019.20-
Jul 16, 202419.4019.4019.4019.4019.40-
Jul 15, 202419.8019.8019.4019.4019.40-
Jul 12, 202419.6019.6019.6019.6019.60-
Jul 11, 202419.6019.8019.6019.8019.80-
Jul 10, 202419.4019.4019.2019.4019.40-
Jul 9, 202419.0019.4019.0019.4019.40-
Jul 8, 202419.8020.2019.0019.0019.00-
Jul 5, 202420.0020.0019.6019.8019.80-
Jul 4, 202420.4020.4020.0020.0020.00-
Jul 3, 202420.8020.8020.4020.4020.40-
Jul 2, 202420.8020.8020.8020.8020.80-
Jul 1, 202420.4020.8020.2020.8020.80-
Jun 28, 202420.0020.0019.6020.0020.00-
Jun 27, 202420.4020.4020.2020.4020.40-
Jun 26, 202420.6020.6020.2020.2020.20-
Jun 25, 202420.8020.8020.4020.6020.60-
Jun 24, 202420.4020.4020.0020.4020.40-
Jun 21, 202421.0021.0020.4020.4020.40-
Jun 20, 202421.0021.0020.2020.4020.40-
Jun 19, 202420.6020.8020.2020.8020.80-
Jun 18, 202420.4020.6020.0020.6020.60-
Jun 17, 202419.6019.8019.2019.8019.80-
Jun 14, 202418.7019.0018.7019.0019.00-
Jun 13, 202418.5018.7018.5018.7018.70-
Jun 12, 202420.0020.0019.0019.6019.60-
Jun 11, 202420.2020.2020.0020.0020.00-
Jun 10, 202420.8020.8020.2020.4020.40-
Jun 7, 202421.2021.2020.8020.8020.80-
Jun 6, 202421.2021.2021.0021.0021.00-
Jun 5, 202421.2021.2020.8021.0021.00-
Jun 4, 202421.2021.2020.8021.0021.00-
Jun 3, 202421.2021.2020.6020.6020.60-
May 31, 202420.8021.0020.8021.0021.003
May 30, 202420.4020.6020.2020.6020.60-
May 29, 202420.4020.6020.4020.4020.40-
May 28, 202421.0021.0020.4020.4020.40-
May 27, 202421.0021.0020.6020.6020.60-
May 24, 202421.2021.2021.0021.0021.00-
May 23, 202420.8021.0020.6021.0021.00-
May 22, 202421.0021.0020.8020.8020.80-
May 21, 202421.4021.4020.8021.0021.00-
May 20, 2024 0.75 Dividend
May 20, 202420.4020.4020.4020.4020.40-
May 17, 202420.8021.0020.6021.0020.25-
May 16, 202421.4021.4021.0021.2020.44-
May 15, 202421.0021.2020.6021.0020.25-
May 14, 202420.4020.4019.8020.0019.29-
May 13, 202420.4020.4020.0020.0019.29-
May 10, 202420.0020.0019.8019.8019.09-
May 9, 202420.4020.4020.0020.0019.29-
May 8, 202420.2020.2020.0020.0019.29-
May 7, 202420.4020.4020.2020.2019.48-
May 6, 202420.2020.4020.2020.4019.67-
May 3, 202420.0020.0020.0020.0019.29-
May 2, 202420.2020.2020.0020.0019.29-

Related Tickers

GN5.F Grafton Group plc
10.94
+4.45%
 
2CW.F Doman Building Materials Group Ltd.
4.4800
+2.75%
 
XH0.F Brødrene A & O Johansen A/S
11.80
+3.15%
 
ALLA-R.BK Alla Public Company Limited
1.3200
-0.75%
 
TURA.ST Tura Group AB
5.10
+0.99%
 
FZG1.F BlueLinx Holdings Inc.
55.50
-11.20%
 
RMZ.F Russel Metals Inc.
25.60
+0.79%
 
FKA.VI Frauenthal Holding AG
22.00
0.00%
 
GEBKA.AT General Commercial & Industrial S.A.
1.4200
+3.65%
 
INISS-B.ST Inission AB (publ)
35.30
-4.59%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.