Alumil Aluminium Industry S.A. (ATH:ALMY)
Greece · Delayed Price · Currency is EUR 5.00
-0.02 (-0.40%)
Nov 14, 2025, 5:14 PM EET
Alumil Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.98 | 5.06 | 4.98 | 5.00 | 5.00 | -0.40% | 28,245 |
| Nov 13, 2025 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -0.79% | 19,258 |
| Nov 12, 2025 | 5.08 | 5.08 | 4.99 | 5.06 | 5.06 | 0.80% | 15,030 |
| Nov 11, 2025 | 5.08 | 5.10 | 5.00 | 5.02 | 5.02 | -1.57% | 16,709 |
| Nov 10, 2025 | 4.78 | 5.14 | 4.78 | 5.10 | 5.10 | 6.69% | 48,081 |
| Nov 7, 2025 | 4.85 | 4.92 | 4.78 | 4.78 | 4.78 | -2.65% | 12,306 |
| Nov 6, 2025 | 4.93 | 4.98 | 4.86 | 4.91 | 4.91 | -0.20% | 15,562 |
| Nov 5, 2025 | 4.92 | 4.98 | 4.85 | 4.92 | 4.92 | 1.03% | 20,422 |
| Nov 4, 2025 | 4.89 | 4.89 | 4.81 | 4.87 | 4.87 | -0.41% | 18,255 |
| Nov 3, 2025 | 4.93 | 4.95 | 4.88 | 4.89 | 4.89 | -0.61% | 19,124 |
| Oct 31, 2025 | 4.85 | 4.95 | 4.81 | 4.92 | 4.92 | 1.44% | 19,038 |
| Oct 30, 2025 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -2.22% | 28,251 |
| Oct 29, 2025 | 4.93 | 5.00 | 4.93 | 4.96 | 4.96 | 0.81% | 28,592 |
| Oct 27, 2025 | 4.98 | 4.99 | 4.92 | 4.92 | 4.92 | -1.40% | 16,624 |
| Oct 24, 2025 | 5.04 | 5.04 | 4.94 | 4.99 | 4.99 | -0.20% | 22,084 |
| Oct 23, 2025 | 4.94 | 5.00 | 4.92 | 5.00 | 5.00 | 2.04% | 19,435 |
| Oct 22, 2025 | 4.90 | 5.04 | 4.86 | 4.90 | 4.90 | - | 35,375 |
| Oct 21, 2025 | 4.87 | 4.91 | 4.80 | 4.90 | 4.90 | 0.41% | 24,062 |
| Oct 20, 2025 | 4.83 | 4.90 | 4.83 | 4.88 | 4.88 | 1.67% | 13,451 |
| Oct 17, 2025 | 4.80 | 4.88 | 4.66 | 4.80 | 4.80 | -0.62% | 25,388 |
| Oct 16, 2025 | 4.92 | 4.92 | 4.81 | 4.83 | 4.83 | -1.43% | 22,722 |
| Oct 15, 2025 | 4.86 | 4.98 | 4.80 | 4.90 | 4.90 | 4.03% | 18,292 |
| Oct 14, 2025 | 4.82 | 4.88 | 4.71 | 4.71 | 4.71 | -2.08% | 17,963 |
| Oct 13, 2025 | 4.87 | 4.92 | 4.80 | 4.81 | 4.81 | -2.24% | 35,363 |
| Oct 10, 2025 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -0.40% | 23,078 |
| Oct 9, 2025 | 4.95 | 5.06 | 4.90 | 4.94 | 4.94 | -0.60% | 85,763 |
| Oct 8, 2025 | 4.90 | 5.02 | 4.89 | 4.97 | 4.97 | 0.40% | 30,042 |
| Oct 7, 2025 | 5.00 | 5.04 | 4.81 | 4.95 | 4.95 | -0.60% | 114,029 |
| Oct 6, 2025 | 5.00 | 5.00 | 4.91 | 4.98 | 4.98 | - | 10,111 |
| Oct 3, 2025 | 4.98 | 5.00 | 4.95 | 4.98 | 4.98 | 0.81% | 39,026 |
| Oct 2, 2025 | 4.98 | 5.04 | 4.93 | 4.94 | 4.94 | -0.20% | 23,937 |
| Oct 1, 2025 | 4.99 | 5.00 | 4.95 | 4.95 | 4.95 | -0.80% | 32,004 |
| Sep 30, 2025 | 5.06 | 5.08 | 4.92 | 4.99 | 4.99 | - | 37,392 |
| Sep 29, 2025 | 5.10 | 5.12 | 4.99 | 4.99 | 4.99 | -1.38% | 47,898 |
| Sep 26, 2025 | 5.10 | 5.20 | 5.04 | 5.06 | 5.06 | -1.17% | 36,002 |
| Sep 25, 2025 | 5.30 | 5.36 | 5.12 | 5.12 | 5.12 | -4.48% | 74,944 |
| Sep 24, 2025 | 5.46 | 5.46 | 5.22 | 5.36 | 5.36 | -1.83% | 143,544 |
| Sep 23, 2025 | 5.40 | 5.54 | 5.34 | 5.46 | 5.46 | 3.80% | 165,588 |
| Sep 22, 2025 | 5.18 | 5.26 | 5.04 | 5.26 | 5.26 | 1.54% | 40,781 |
| Sep 19, 2025 | 5.24 | 5.26 | 5.04 | 5.18 | 5.18 | -0.38% | 29,370 |
| Sep 18, 2025 | 5.14 | 5.26 | 5.10 | 5.20 | 5.20 | 1.56% | 26,914 |
| Sep 17, 2025 | 5.12 | 5.24 | 5.10 | 5.12 | 5.12 | - | 14,281 |
| Sep 16, 2025 | 5.18 | 5.18 | 5.10 | 5.12 | 5.12 | -0.78% | 14,196 |
| Sep 15, 2025 | 5.16 | 5.24 | 5.14 | 5.16 | 5.16 | 0.78% | 51,718 |
| Sep 12, 2025 | 5.06 | 5.14 | 5.06 | 5.12 | 5.12 | 2.61% | 11,351 |
| Sep 11, 2025 | 5.14 | 5.18 | 4.98 | 4.99 | 4.99 | -1.77% | 29,843 |
| Sep 10, 2025 | 5.14 | 5.24 | 5.08 | 5.08 | 5.08 | - | 33,192 |
| Sep 9, 2025 | 5.10 | 5.20 | 5.08 | 5.08 | 5.08 | -0.39% | 27,871 |
| Sep 8, 2025 | 5.22 | 5.22 | 5.02 | 5.10 | 5.10 | -0.39% | 38,823 |
| Sep 5, 2025 | 5.18 | 5.20 | 5.10 | 5.12 | 5.12 | -1.16% | 16,762 |