ALPIB | Alpn Bks CO-B NV | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Alpn Bks CO-B NV (ALPIB)

OTC

$48.19+$0.19 (+0.40%)

Price as of Oct 22, 2026

N/A
Market Cap
46.34%
1-Year Change
Banks - Regional
Industry

1 Month
-1.59%

Low Price$48.00

High Price$48.97
3 Months
-1.47%

Low Price$48.00

High Price$50.62
1 Year
+46.34%

Low Price$32.93

High Price$50.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	48.17	48.19	47.95	48.19	+0.40%	204
10/21/2026	48.00	48.00	48.00	48.00	-0.41%	203
10/19/2026	48.00	48.20	48.00	48.20	-0.12%	2,101
10/19/2026	$0.23 Dividend
10/16/2026	47.83	48.26	47.77	48.26	+0.50%	1,621
10/15/2026	48.05	48.27	47.82	48.02	-0.72%	362
10/14/2026	48.02	48.37	48.02	48.37	0.00%	2
10/12/2026	48.04	48.37	48.04	48.37	+0.21%	101
10/09/2026	48.57	48.57	48.27	48.27	-0.21%	401
10/08/2026	48.27	48.37	48.27	48.37	-0.31%	9
10/07/2026	48.31	48.52	48.29	48.52	-0.10%	212
10/05/2026	48.47	48.57	48.47	48.57	+0.04%	11
10/01/2026	48.55	48.55	48.55	48.55	-0.04%	22
09/30/2026	48.28	48.57	48.28	48.57	+0.10%	277
09/29/2026	48.37	48.76	48.27	48.52	-0.50%	4,512
09/28/2026	48.57	48.97	48.47	48.76	+0.19%	927
09/25/2026	48.77	48.77	48.67	48.67	-0.61%	1,002
09/24/2026	48.79	48.97	48.79	48.97	0.00%	101
09/23/2026	48.97	48.97	48.77	48.97	0.00%	406
09/22/2026	48.85	48.97	48.52	48.97	+0.02%	21,319
09/16/2026	48.95	48.95	48.95	48.95	+0.08%	15
09/15/2026	48.89	49.02	48.73	48.92	-0.20%	3,709
09/14/2026	49.02	49.02	48.90	49.02	-0.51%	4,504
09/11/2026	49.27	49.27	49.27	49.27	+0.51%	1
09/10/2026	49.08	49.08	48.88	49.02	-0.51%	2,359
09/09/2026	49.27	49.27	49.27	49.27	+0.51%	73
09/08/2026	49.13	49.76	48.78	49.02	-1.50%	5,872
09/04/2026	48.97	49.76	48.97	49.76	+0.10%	2,133
09/03/2026	49.17	49.71	49.17	49.71	+1.11%	1,206
09/02/2026	49.17	49.17	48.87	49.17	0.00%	113
09/01/2026	48.77	49.56	48.77	49.17	-0.80%	18,704
08/31/2026	49.12	49.56	49.12	49.56	0.00%	966
08/28/2026	49.14	49.56	49.14	49.56	0.00%	100
08/27/2026	49.56	49.56	49.08	49.56	0.00%	436
08/26/2026	49.02	49.56	49.02	49.56	0.00%	11
08/25/2026	48.97	49.56	48.97	49.56	+0.50%	101
08/21/2026	49.02	49.31	49.02	49.31	-0.50%	500
08/19/2026	49.19	49.56	49.19	49.56	0.00%	26
08/18/2026	50.01	50.16	48.92	49.56	-0.90%	10,036
08/17/2026	50.01	50.01	50.01	50.01	-0.30%	602
08/14/2026	50.02	50.26	50.02	50.16	+0.30%	112
08/13/2026	50.01	50.26	50.01	50.01	0.00%	6,452
08/12/2026	48.77	50.01	48.77	50.01	+0.12%	80,100
08/11/2026	49.96	49.96	49.76	49.95	+0.38%	311
08/10/2026	50.01	50.01	49.52	49.76	-0.60%	1,801
08/07/2026	50.06	50.06	50.06	50.06	-0.67%	200
08/06/2026	50.28	50.46	50.28	50.40	-0.12%	119
08/05/2026	49.86	50.46	49.86	50.46	0.00%	8
08/04/2026	49.82	50.46	49.82	50.46	-0.32%	1,110
08/03/2026	50.02	50.62	50.02	50.62	+2.14%	101
07/31/2026	49.76	49.76	49.56	49.56	-0.40%	310
07/30/2026	49.32	49.76	49.31	49.76	+1.52%	592
07/29/2026	49.02	49.02	49.02	49.02	-0.63%	1,280
07/28/2026	49.10	49.32	48.77	49.32	+0.02%	503
07/27/2026	49.32	49.32	49.31	49.31	+0.61%	11
07/24/2026	48.73	49.02	48.22	49.02	+0.22%	5,944
07/21/2026	48.91	48.91	48.91	48.91	-0.04%	100
07/20/2026	49.02	49.02	48.93	48.93	+0.31%	1,270
07/20/2026	$0.23 Dividend
07/17/2026	47.80	48.78	47.80	48.78	+1.53%	1,201
07/16/2026	48.09	48.09	48.02	48.04	+1.04%	4,834
07/15/2026	48.09	48.09	47.38	47.55	0.00%	2,502
07/14/2026	47.45	47.55	47.45	47.55	+0.10%	914
07/13/2026	47.31	47.50	47.31	47.50	0.00%	3,204
07/10/2026	47.25	47.50	47.25	47.50	+0.01%	4,429
07/09/2026	47.12	47.49	47.12	47.49	-0.09%	1,276
07/07/2026	47.53	47.54	47.40	47.54	+0.01%	12
07/06/2026	47.53	47.53	47.53	47.53	+0.60%	1
07/02/2026	46.90	47.54	46.90	47.25	-0.60%	952
07/01/2026	46.87	47.54	46.87	47.54	+0.02%	251
06/30/2026	46.81	47.54	46.61	47.53	0.00%	1,651
06/29/2026	46.81	47.53	46.81	47.53	+0.93%	1,052
06/26/2026	47.09	47.09	46.81	47.09	+0.30%	256
06/25/2026	46.57	46.95	46.56	46.95	+0.42%	5,096
06/24/2026	46.45	46.76	46.45	46.76	-0.10%	3,233
06/23/2026	46.13	46.80	46.13	46.80	0.00%	251
06/22/2026	46.13	46.80	46.13	46.80	+0.52%	501
06/18/2026	46.60	46.80	46.13	46.56	-0.52%	834
06/17/2026	46.80	46.80	46.13	46.80	+1.06%	753
06/16/2026	46.80	46.80	46.23	46.31	-0.11%	1,352
06/15/2026	46.11	46.36	46.11	46.36	+0.86%	2,352
06/12/2026	46.28	46.28	45.64	45.96	-0.19%	2,163
06/11/2026	45.89	46.06	45.82	46.05	+0.19%	2,354
06/10/2026	45.83	45.96	45.82	45.96	-0.06%	1,204
06/09/2026	45.82	46.04	45.59	45.99	+0.39%	5,059
06/08/2026	45.59	45.82	45.59	45.82	-0.31%	1,501
06/05/2026	45.47	46.05	45.47	45.96	+0.01%	20
06/04/2026	45.57	45.96	45.57	45.95	-0.13%	1,852
06/03/2026	45.57	46.04	45.57	46.01	+0.11%	532
06/02/2026	46.19	46.23	45.58	45.96	-0.58%	6,006
06/01/2026	46.00	46.23	45.72	46.23	-0.41%	1,393
05/29/2026	46.55	46.55	45.96	46.42	+0.24%	3,092
05/28/2026	46.20	46.31	46.06	46.31	+0.24%	3,155
05/27/2026	45.90	46.20	45.90	46.20	+1.39%	1,502
05/26/2026	45.91	45.91	45.57	45.57	0.00%	5,085
05/22/2026	44.78	45.57	44.78	45.57	+2.79%	2,124
05/21/2026	43.59	44.78	43.59	44.33	+1.13%	25,037
05/20/2026	43.69	44.27	43.55	43.83	-1.64%	9,396
05/19/2026	44.13	44.77	43.69	44.57	+0.51%	11,484
05/18/2026	46.88	47.15	44.13	44.34	-5.85%	19,869