S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Alpn Bks CO-B NV (ALPIB)

OTC

$49.55-$0.25 (-0.50%)

Price as of Aug 21, 2026

N/A
Market Cap
72.06%
1-Year Change
Banks - Regional
Industry

1 Month
+0.83%

Low Price$49.25

High Price$50.87
3 Months
+11.25%

Low Price$45.79

High Price$50.87
1 Year
+72.06%

Low Price$28.14

High Price$50.87

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	49.25	49.55	49.25	49.55	-0.50%	500
08/19/2026	49.43	49.80	49.43	49.80	0.00%	26
08/18/2026	50.25	50.40	49.15	49.80	-0.90%	10,036
08/17/2026	50.25	50.25	50.25	50.25	-0.30%	602
08/14/2026	50.26	50.50	50.26	50.40	+0.30%	112
08/13/2026	50.25	50.50	50.25	50.25	0.00%	6,452
08/12/2026	49.00	50.25	49.00	50.25	+0.12%	80,100
08/11/2026	50.20	50.20	50.00	50.19	+0.38%	311
08/10/2026	50.25	50.25	49.76	50.00	-0.60%	1,801
08/07/2026	50.30	50.30	50.30	50.30	-0.67%	200
08/06/2026	50.52	50.70	50.52	50.64	-0.12%	119
08/05/2026	50.10	50.70	50.10	50.70	0.00%	8
08/04/2026	50.06	50.70	50.06	50.70	-0.32%	1,110
08/03/2026	50.26	50.87	50.26	50.87	+2.14%	101
07/31/2026	50.00	50.00	49.80	49.80	-0.40%	310
07/30/2026	49.56	50.00	49.55	50.00	+1.52%	592
07/29/2026	49.25	49.25	49.25	49.25	-0.63%	1,280
07/28/2026	49.33	49.56	49.00	49.56	+0.02%	503
07/27/2026	49.56	49.56	49.55	49.55	+0.61%	11
07/24/2026	48.96	49.25	48.45	49.25	+0.22%	5,944
07/21/2026	49.14	49.14	49.14	49.14	-0.04%	100
07/20/2026	49.25	49.25	49.16	49.16	+0.31%	1,270
07/20/2026	$0.23 Dividend
07/17/2026	48.03	49.01	48.02	49.01	+1.53%	1,201
07/16/2026	48.32	48.32	48.25	48.27	+1.04%	4,834
07/15/2026	48.32	48.32	47.61	47.78	0.00%	2,502
07/14/2026	47.68	47.78	47.68	47.78	+0.10%	914
07/13/2026	47.54	47.73	47.54	47.73	0.00%	3,204
07/10/2026	47.47	47.73	47.47	47.73	+0.01%	4,429
07/09/2026	47.35	47.72	47.35	47.72	-0.09%	1,276
07/07/2026	47.76	47.77	47.63	47.77	+0.01%	12
07/06/2026	47.76	47.76	47.76	47.76	+0.60%	1
07/02/2026	47.12	47.77	47.12	47.48	-0.60%	952
07/01/2026	47.09	47.77	47.09	47.77	+0.02%	251
06/30/2026	47.03	47.77	46.83	47.76	0.00%	1,651
06/29/2026	47.03	47.76	47.03	47.76	+0.93%	1,052
06/26/2026	47.32	47.32	47.03	47.32	+0.30%	256
06/25/2026	46.79	47.18	46.78	47.18	+0.42%	5,096
06/24/2026	46.67	46.98	46.67	46.98	-0.10%	3,233
06/23/2026	46.35	47.02	46.35	47.02	0.00%	251
06/22/2026	46.35	47.02	46.35	47.02	+0.52%	501
06/18/2026	46.83	47.02	46.35	46.78	-0.52%	834
06/17/2026	47.02	47.02	46.35	47.02	+1.06%	753
06/16/2026	47.02	47.02	46.45	46.53	-0.11%	1,352
06/15/2026	46.33	46.58	46.33	46.58	+0.86%	2,352
06/12/2026	46.50	46.50	45.85	46.18	-0.19%	2,163
06/11/2026	46.11	46.28	46.03	46.27	+0.19%	2,354
06/10/2026	46.05	46.18	46.03	46.18	-0.06%	1,204
06/09/2026	46.03	46.26	45.81	46.21	+0.39%	5,059
06/08/2026	45.81	46.03	45.81	46.03	-0.31%	1,501
06/05/2026	45.69	46.27	45.69	46.18	+0.01%	20
06/04/2026	45.79	46.18	45.79	46.17	-0.13%	1,852
06/03/2026	45.79	46.26	45.79	46.23	+0.11%	532
06/02/2026	46.41	46.45	45.80	46.18	-0.58%	6,006
06/01/2026	46.22	46.45	45.93	46.45	-0.41%	1,393
05/29/2026	46.77	46.77	46.18	46.64	+0.24%	3,092
05/28/2026	46.42	46.53	46.28	46.53	+0.24%	3,155
05/27/2026	46.12	46.42	46.12	46.42	+1.39%	1,502
05/26/2026	46.13	46.13	45.79	45.79	0.00%	5,085
05/22/2026	44.99	45.79	44.99	45.79	+2.79%	2,124
05/21/2026	43.79	44.99	43.79	44.54	+1.13%	25,037
05/20/2026	43.90	44.48	43.76	44.04	-1.64%	9,396
05/19/2026	44.34	44.98	43.89	44.78	+0.51%	11,484
05/18/2026	47.10	47.38	44.34	44.55	-5.85%	19,869
05/15/2026	47.36	47.38	47.14	47.32	-0.44%	2,060
05/14/2026	47.41	47.78	47.29	47.53	-0.52%	5,225
05/13/2026	47.48	47.78	47.48	47.78	+0.02%	112
05/12/2026	47.49	47.88	47.48	47.77	-0.23%	752
05/11/2026	48.05	48.12	47.78	47.88	-0.91%	8,176
05/08/2026	48.17	48.37	48.07	48.31	-0.12%	5,883
05/07/2026	48.31	48.37	48.27	48.37	0.00%	6,159
05/06/2026	48.77	48.77	48.32	48.37	-0.43%	13,103
05/05/2026	48.33	48.58	48.29	48.58	+0.33%	8,083
05/04/2026	49.03	49.27	48.33	48.42	-1.72%	12,940
04/30/2026	49.27	49.27	49.27	49.27	+0.02%	400
04/29/2026	48.77	49.26	48.77	49.26	+1.00%	205
04/28/2026	48.52	48.77	48.52	48.77	+0.33%	1,310
04/24/2026	48.62	48.62	48.42	48.61	-0.02%	130
04/22/2026	48.57	48.62	48.51	48.62	+0.41%	222
04/21/2026	48.41	48.62	48.41	48.42	-0.04%	998
04/20/2026	48.27	48.46	48.27	48.44	+0.31%	2,712
04/20/2026	$0.23 Dividend
04/17/2026	47.87	48.29	47.87	48.29	+0.10%	501
04/16/2026	47.86	48.29	47.86	48.24	-0.08%	454
04/15/2026	47.85	48.29	47.85	48.28	+0.08%	36,704
04/14/2026	48.14	48.29	48.05	48.24	-0.41%	8,006
04/13/2026	47.92	48.44	47.92	48.44	0.00%	101
04/09/2026	48.00	48.44	48.00	48.44	-0.10%	1,600
04/08/2026	47.68	48.53	47.68	48.49	+1.14%	1,938
04/07/2026	47.80	48.04	47.80	47.95	+0.83%	2,404
04/06/2026	47.16	47.55	47.16	47.55	0.00%	2,667
04/02/2026	47.30	47.55	47.30	47.55	0.00%	1,001
04/01/2026	47.36	47.55	47.35	47.55	+0.42%	3,504
03/31/2026	47.12	47.45	47.06	47.35	+0.44%	2,638
03/30/2026	46.96	47.14	46.96	47.14	-0.31%	2,614
03/27/2026	46.96	47.30	46.93	47.29	+0.10%	104
03/26/2026	46.68	47.24	46.68	47.24	-0.08%	901
03/24/2026	46.68	47.35	46.68	47.28	-0.56%	809
03/23/2026	47.19	47.55	47.19	47.55	+0.02%	2,101
03/20/2026	47.35	47.75	47.01	47.54	-0.44%	18,146