ALFA.LALFA.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $190.00 | $192.80 | $188.00 | $191.80 | 305,122 |
| 3/3/2026 | $190.20 | $190.80 | $186.80 | $188.80 | 276,482 |
| 3/2/2026 | $193.60 | $194.80 | $189.80 | $191.20 | 200,786 |
| 2/27/2026 | $193.00 | $193.00 | $190.00 | $193.00 | 567,557 |
| 2/26/2026 | $184.80 | $192.20 | $184.80 | $191.80 | 323,543 |
| 2/25/2026 | $187.00 | $188.00 | $184.00 | $186.20 | 255,179 |
| 2/24/2026 | $188.60 | $188.60 | $182.60 | $184.20 | 412,854 |
| 2/23/2026 | $189.00 | $192.60 | $184.80 | $185.20 | 465,143 |
| 2/20/2026 | $190.00 | $192.40 | $186.40 | $190.00 | 332,936 |
| 2/19/2026 | $188.00 | $190.60 | $186.20 | $188.00 | 517,924 |
| 2/18/2026 | $187.00 | $187.60 | $185.60 | $186.40 | 132,812 |
| 2/17/2026 | $185.00 | $186.60 | $182.00 | $186.00 | 498,261 |
| 2/16/2026 | $188.00 | $188.00 | $181.80 | $182.60 | 766,894 |
| 2/13/2026 | $186.40 | $189.00 | $185.00 | $185.20 | 386,171 |
| 2/12/2026 | $193.42 | $193.42 | $186.50 | $188.00 | 672,580 |
| 2/11/2026 | $200.00 | $200.00 | $190.20 | $190.20 | 1.23M |
| 2/10/2026 | $196.55 | $198.80 | $193.60 | $198.00 | 404,474 |
| 2/9/2026 | $198.20 | $198.20 | $193.80 | $195.20 | 289,001 |
| 2/6/2026 | $197.00 | $200.50 | $193.60 | $196.20 | 539,669 |
| 2/5/2026 | $195.00 | $199.40 | $191.80 | $199.40 | 1.57M |
| 2/4/2026 | $208.00 | $208.00 | $187.10 | $192.60 | 5.25M |
| 2/3/2026 | $217.50 | $217.50 | $203.50 | $204.00 | 554,018 |
| 2/2/2026 | $220.00 | $220.00 | $212.71 | $217.50 | 361,274 |
| 1/30/2026 | $213.00 | $218.50 | $211.00 | $215.00 | 633,663 |
| 1/29/2026 | $217.50 | $222.00 | $207.50 | $211.50 | 680,535 |
| 1/28/2026 | $215.50 | $215.50 | $210.00 | $212.00 | 632,657 |
| 1/27/2026 | $214.50 | $215.00 | $210.50 | $213.00 | 192,816 |
| 1/26/2026 | $213.00 | $216.50 | $210.50 | $214.00 | 198,415 |
| 1/23/2026 | $207.50 | $213.00 | $207.50 | $212.00 | 225,799 |
| 1/22/2026 | $210.50 | $211.00 | $207.50 | $211.00 | 529,109 |
| 1/21/2026 | $205.03 | $207.50 | $202.00 | $206.50 | 739,822 |
| 1/20/2026 | $209.00 | $209.00 | $204.51 | $207.00 | 587,424 |
| 1/19/2026 | $217.00 | $217.00 | $207.00 | $208.00 | 173,641 |
| 1/16/2026 | $209.00 | $214.00 | $208.50 | $212.00 | 440,239 |
| 1/15/2026 | $209.50 | $212.50 | $209.50 | $211.00 | 632,051 |
| 1/14/2026 | $211.40 | $213.00 | $210.00 | $211.00 | 298,443 |
| 1/13/2026 | $216.50 | $217.00 | $211.00 | $212.50 | 463,777 |
| 1/12/2026 | $212.00 | $216.50 | $212.00 | $214.50 | 542,509 |
| 1/9/2026 | $205.50 | $217.00 | $205.50 | $213.00 | 2.64M |
| 1/8/2026 | $215.00 | $215.00 | $207.00 | $214.00 | 2.81M |
| 1/7/2026 | $208.50 | $212.00 | $206.00 | $209.00 | 212,630 |
| 1/6/2026 | $215.00 | $215.00 | $207.50 | $209.50 | 160,463 |
| 1/5/2026 | $217.00 | $217.00 | $207.50 | $211.00 | 264,366 |
| 1/2/2026 | $214.95 | $218.50 | $208.00 | $209.00 | 149,592 |
| 12/31/2025 | $219.00 | $219.00 | $212.00 | $212.00 | 28,285 |
| 12/30/2025 | $210.00 | $217.00 | $210.00 | $215.00 | 74,818 |
| 12/29/2025 | $222.00 | $222.00 | $211.30 | $214.50 | 156,754 |
| 12/24/2025 | $215.50 | $215.50 | $212.00 | $212.00 | 53,989 |
| 12/23/2025 | $218.00 | $218.00 | $213.00 | $215.00 | 150,428 |
| 12/22/2025 | $216.80 | $218.50 | $213.50 | $216.00 | 117,366 |
| 12/19/2025 | $219.00 | $219.50 | $213.00 | $216.50 | 435,237 |
| 12/18/2025 | $220.00 | $220.00 | $216.50 | $218.50 | 103,376 |
| 12/17/2025 | $222.00 | $222.00 | $217.50 | $218.00 | 662,026 |
| 12/16/2025 | $217.50 | $221.50 | $217.00 | $219.00 | 809,827 |
| 12/15/2025 | $224.00 | $224.00 | $217.50 | $218.00 | 345,281 |
| 12/12/2025 | $216.00 | $224.00 | $216.00 | $221.50 | 157,732 |
| 12/11/2025 | $221.50 | $224.00 | $219.00 | $222.50 | 2.05M |
| 12/10/2025 | $212.00 | $224.00 | $212.00 | $221.50 | 647,014 |
| 12/9/2025 | $219.50 | $221.00 | $217.50 | $218.50 | 976,780 |
| 12/8/2025 | $228.00 | $228.00 | $219.50 | $219.50 | 217,080 |
| 12/5/2025 | $219.50 | $224.00 | $219.50 | $222.00 | 79,863 |
| 12/4/2025 | $224.00 | $225.50 | $220.00 | $223.00 | 389,194 |