ALBLD.PA(ALBLD.PA)
ALBLD.PA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $8.40 | $8.50 | $8.05 | $8.10 | 4,075 |
| 10/12/2026 | $8.54 | $8.60 | $8.40 | $8.50 | 3,210 |
| 10/9/2026 | $8.40 | $8.64 | $8.40 | $8.51 | 3,999 |
| 10/8/2026 | $8.50 | $8.70 | $7.90 | $8.40 | 18,768 |
| 10/7/2026 | $8.66 | $9.20 | $8.62 | $8.62 | 11,814 |
| 10/6/2026 | $8.40 | $8.85 | $8.36 | $8.58 | 4,091 |
| 10/5/2026 | $8.86 | $8.90 | $8.36 | $8.36 | 10,720 |
| 10/2/2026 | $9.27 | $9.27 | $8.72 | $8.72 | 7,547 |
| 10/1/2026 | $9.64 | $9.64 | $9.20 | $9.27 | 4,478 |
| 9/30/2026 | $9.70 | $9.70 | $9.62 | $9.64 | 3,344 |
| 9/29/2026 | $9.82 | $9.85 | $9.62 | $9.76 | 2,476 |
| 9/28/2026 | $10.00 | $10.00 | $9.77 | $9.85 | 3,515 |
| 9/25/2026 | $9.66 | $9.82 | $9.62 | $9.76 | 1,606 |
| 9/24/2026 | $9.52 | $9.57 | $9.48 | $9.57 | 2,474 |
| 9/23/2026 | $9.92 | $9.92 | $9.40 | $9.48 | 8,293 |
| 9/22/2026 | $9.78 | $10.00 | $9.74 | $10.00 | 3,447 |
| 9/21/2026 | $9.35 | $9.78 | $9.35 | $9.78 | 9,060 |
| 9/18/2026 | $10.26 | $10.26 | $9.80 | $9.82 | 4,346 |
| 9/17/2026 | $10.06 | $10.30 | $10.00 | $10.30 | 4,561 |
| 9/16/2026 | $10.16 | $10.16 | $10.00 | $10.10 | 2,501 |
| 9/15/2026 | $10.00 | $10.94 | $10.00 | $10.08 | 5,293 |
| 9/14/2026 | $10.54 | $10.60 | $9.70 | $10.00 | 19,044 |
| 9/11/2026 | $10.70 | $10.84 | $10.62 | $10.66 | 6,767 |
| 9/10/2026 | $11.10 | $11.14 | $10.96 | $10.98 | 4,648 |
| 9/9/2026 | $11.40 | $11.44 | $11.02 | $11.10 | 5,137 |
| 9/8/2026 | $11.40 | $11.42 | $11.34 | $11.40 | 2,295 |
| 9/7/2026 | $11.50 | $11.70 | $11.38 | $11.40 | 3,762 |
| 9/4/2026 | $11.46 | $11.50 | $11.34 | $11.40 | 7,546 |
| 9/3/2026 | $11.80 | $11.80 | $11.54 | $11.54 | 4,247 |
| 9/2/2026 | $12.18 | $12.26 | $11.60 | $11.80 | 10,238 |
| 9/1/2026 | $12.90 | $12.90 | $12.24 | $12.26 | 11,896 |
| 8/31/2026 | $13.18 | $13.18 | $12.90 | $12.90 | 5,333 |
| 8/28/2026 | $13.40 | $13.44 | $13.06 | $13.06 | 1,539 |
| 8/27/2026 | $13.60 | $13.60 | $13.32 | $13.40 | 1,871 |
| 8/26/2026 | $13.60 | $13.60 | $13.42 | $13.42 | 1,126 |
| 8/25/2026 | $13.58 | $13.62 | $13.50 | $13.60 | 4,547 |
| 8/24/2026 | $13.60 | $13.60 | $13.50 | $13.58 | 658 |
| 8/21/2026 | $13.68 | $13.68 | $13.50 | $13.50 | 1,754 |
| 8/20/2026 | $13.70 | $13.70 | $13.40 | $13.52 | 9,738 |
| 8/19/2026 | $12.80 | $12.80 | $12.62 | $12.70 | 2,016 |
| 8/18/2026 | $12.84 | $12.84 | $12.70 | $12.80 | 2,298 |
| 8/17/2026 | $12.70 | $12.78 | $12.70 | $12.76 | 1,033 |
| 8/14/2026 | $13.00 | $13.00 | $12.80 | $12.80 | 2,544 |
| 8/13/2026 | $13.02 | $13.10 | $12.62 | $12.70 | 7,608 |
| 8/12/2026 | $13.10 | $13.18 | $13.04 | $13.04 | 997 |
| 8/11/2026 | $13.34 | $13.34 | $13.10 | $13.10 | 2,491 |
| 8/10/2026 | $13.00 | $13.48 | $12.90 | $13.14 | 9,178 |
| 8/7/2026 | $13.24 | $13.34 | $13.10 | $13.10 | 4,126 |
| 8/6/2026 | $13.30 | $13.40 | $13.10 | $13.14 | 5,458 |
| 8/5/2026 | $13.36 | $13.40 | $13.16 | $13.18 | 2,765 |
| 8/4/2026 | $13.30 | $13.40 | $13.24 | $13.26 | 3,722 |
| 8/3/2026 | $13.20 | $13.98 | $13.12 | $13.30 | 5,985 |
| 7/31/2026 | $13.72 | $13.88 | $13.30 | $13.30 | 3,251 |
| 7/30/2026 | $13.50 | $14.00 | $13.30 | $13.82 | 6,425 |
| 7/29/2026 | $13.86 | $13.94 | $13.46 | $13.46 | 3,846 |
| 7/28/2026 | $13.86 | $13.86 | $13.12 | $13.66 | 8,316 |
| 7/27/2026 | $14.06 | $14.24 | $13.80 | $13.96 | 5,047 |
| 7/24/2026 | $14.40 | $14.40 | $13.50 | $14.16 | 21,747 |
| 7/23/2026 | $15.50 | $15.60 | $15.26 | $15.26 | 1,655 |
| 7/22/2026 | $15.32 | $15.50 | $15.27 | $15.50 | 1,573 |
| 7/21/2026 | $14.94 | $15.32 | $14.94 | $15.32 | 1,719 |
| 7/20/2026 | $14.86 | $15.40 | $14.84 | $14.92 | 4,156 |
| 7/17/2026 | $15.16 | $15.16 | $14.36 | $15.06 | 5,626 |
| 7/16/2026 | $15.48 | $15.48 | $15.18 | $15.18 | 1,904 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
