ALBOA.PA(ALBOA.PA)
ALBOA.PA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $8.40 | $8.50 | $8.34 | $8.44 | 445 |
| 10/12/2026 | $8.52 | $8.54 | $8.32 | $8.32 | 1,336 |
| 10/9/2026 | $9.00 | $9.00 | $8.52 | $8.54 | 274 |
| 10/8/2026 | $9.10 | $9.20 | $9.00 | $9.00 | 318 |
| 10/7/2026 | $9.60 | $9.60 | $9.10 | $9.10 | 851 |
| 10/6/2026 | $10.00 | $10.00 | $9.60 | $9.90 | 350 |
| 10/5/2026 | $9.98 | $9.98 | $9.90 | $9.98 | 304 |
| 10/2/2026 | $9.80 | $9.98 | $9.80 | $9.84 | 276 |
| 10/1/2026 | $10.00 | $10.00 | $9.80 | $10.00 | 2,468 |
| 9/30/2026 | $11.50 | $11.50 | $10.40 | $10.50 | 5,268 |
| 9/29/2026 | $11.75 | $11.75 | $11.35 | $11.40 | 568 |
| 9/28/2026 | $11.80 | $11.80 | $11.75 | $11.75 | 180 |
| 9/25/2026 | $11.90 | $11.90 | $11.80 | $11.80 | 718 |
| 9/24/2026 | $12.00 | $12.10 | $12.00 | $12.10 | 2,132 |
| 9/23/2026 | $11.90 | $12.10 | $11.90 | $12.00 | 556 |
| 9/22/2026 | $12.00 | $12.10 | $11.90 | $12.00 | 534 |
| 9/21/2026 | $12.00 | $12.10 | $11.80 | $11.80 | 707 |
| 9/18/2026 | $12.00 | $12.00 | $11.80 | $11.80 | 119 |
| 9/17/2026 | $11.80 | $12.10 | $11.80 | $12.10 | 629 |
| 9/16/2026 | $11.60 | $11.80 | $11.60 | $11.80 | 46 |
| 9/15/2026 | $11.60 | $11.60 | $11.60 | $11.60 | 54 |
| 9/14/2026 | $12.00 | $12.05 | $11.70 | $11.70 | 133 |
| 9/11/2026 | $12.00 | $12.00 | $12.00 | $12.00 | 5 |
| 9/10/2026 | $12.20 | $12.20 | $11.80 | $12.05 | 840 |
| 9/9/2026 | $12.00 | $12.05 | $11.90 | $12.05 | 1,313 |
| 9/8/2026 | $11.90 | $12.00 | $11.90 | $12.00 | 81 |
| 9/7/2026 | $12.00 | $12.00 | $12.00 | $12.00 | 1,218 |
| 9/4/2026 | $13.00 | $13.00 | $11.85 | $11.90 | 1,491 |
| 9/3/2026 | $13.00 | $13.10 | $13.00 | $13.10 | 500 |
| 9/2/2026 | $13.20 | $13.20 | $13.00 | $13.00 | 83 |
| 9/1/2026 | $13.20 | $13.20 | $13.15 | $13.15 | 332 |
| 8/31/2026 | $13.20 | $13.20 | $13.20 | $13.20 | 169 |
| 8/28/2026 | $13.00 | $13.00 | $13.00 | $13.00 | 11 |
| 8/27/2026 | $13.20 | $13.20 | $13.00 | $13.00 | 166 |
| 8/26/2026 | $13.40 | $13.40 | $13.35 | $13.35 | 177 |
| 8/25/2026 | $13.20 | $13.20 | $13.20 | $13.20 | 132 |
| 8/24/2026 | $13.80 | $13.80 | $12.60 | $13.00 | 1,486 |
| 8/21/2026 | $14.00 | $14.00 | $14.00 | $14.00 | - |
| 8/20/2026 | $13.80 | $14.00 | $13.60 | $14.00 | 1,015 |
| 8/19/2026 | $13.90 | $13.90 | $13.80 | $13.80 | 60 |
| 8/18/2026 | $13.80 | $13.95 | $13.80 | $13.95 | 31 |
| 8/17/2026 | $13.80 | $13.80 | $13.80 | $13.80 | - |
| 8/14/2026 | $13.80 | $13.80 | $13.80 | $13.80 | 1 |
| 8/13/2026 | $13.80 | $13.80 | $13.80 | $13.80 | - |
| 8/12/2026 | $14.00 | $14.00 | $13.80 | $13.80 | 97 |
| 8/11/2026 | $14.00 | $14.40 | $13.80 | $14.40 | 499 |
| 8/10/2026 | $14.00 | $14.20 | $14.00 | $14.20 | 17 |
| 8/7/2026 | $14.20 | $14.35 | $14.10 | $14.10 | 692 |
| 8/6/2026 | $14.10 | $14.10 | $14.10 | $14.10 | 25 |
| 8/5/2026 | $13.95 | $14.00 | $13.95 | $14.00 | 3 |
| 8/4/2026 | $13.90 | $14.00 | $13.90 | $14.00 | 67 |
| 8/3/2026 | $14.00 | $14.00 | $13.90 | $14.00 | 127 |
| 7/31/2026 | $14.00 | $14.00 | $14.00 | $14.00 | 977 |
| 7/30/2026 | $14.20 | $14.20 | $13.80 | $13.80 | 122 |
| 7/29/2026 | $14.40 | $14.40 | $14.20 | $14.20 | 141 |
| 7/28/2026 | $14.60 | $14.60 | $14.40 | $14.50 | 283 |
| 7/27/2026 | $15.00 | $15.00 | $14.80 | $14.80 | 51 |
| 7/24/2026 | $14.95 | $14.95 | $14.50 | $14.50 | 439 |
| 7/23/2026 | $15.25 | $15.25 | $14.95 | $14.95 | 1,314 |
| 7/22/2026 | $15.50 | $15.60 | $15.40 | $15.40 | 410 |
| 7/21/2026 | $16.40 | $16.40 | $15.40 | $15.50 | 354 |
| 7/20/2026 | $16.00 | $16.35 | $15.20 | $16.35 | 2,957 |
| 7/17/2026 | $16.30 | $16.40 | $16.30 | $16.40 | 1,076 |
| 7/16/2026 | $16.20 | $16.40 | $16.20 | $16.40 | 258 |
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
