Alumil Aluminium Industry S.A. (ATH:ALMY)
Greece · Delayed Price · Currency is EUR 4.900
+0.050 (1.02%)
Oct 22, 2025, 5:10 PM EET
Alumil Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 1.02% | 7,126 |
| Oct 21, 2025 | 4.87 | 4.91 | 4.80 | 4.90 | 4.90 | 0.41% | 9,034 |
| 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 |
| Sep 4, 2025 | 5.28 | 5.30 | 5.18 | 5.18 | 5.18 | -2.26% | 17,605 |
| Sep 3, 2025 | 5.26 | 5.32 | 5.12 | 5.30 | 5.30 | 1.92% | 60,560 |
| Sep 2, 2025 | 5.52 | 5.52 | 5.12 | 5.20 | 5.20 | -5.80% | 148,551 |
| Sep 1, 2025 | 5.60 | 5.72 | 5.52 | 5.52 | 5.52 | -1.08% | 19,573 |
| Aug 29, 2025 | 5.60 | 5.66 | 5.56 | 5.58 | 5.58 | -1.76% | 23,614 |
| Aug 28, 2025 | 5.78 | 5.86 | 5.46 | 5.68 | 5.68 | -1.73% | 73,326 |
| Aug 27, 2025 | 5.70 | 5.92 | 5.70 | 5.78 | 5.78 | 1.40% | 202,388 |
| Aug 26, 2025 | 5.60 | 5.76 | 5.42 | 5.70 | 5.70 | 2.52% | 129,569 |
| Aug 25, 2025 | 5.22 | 5.70 | 5.18 | 5.56 | 5.56 | 8.17% | 191,403 |
| Aug 22, 2025 | 5.18 | 5.26 | 5.02 | 5.14 | 5.14 | 3.01% | 405,183 |
| Aug 21, 2025 | 4.86 | 4.99 | 4.85 | 4.99 | 4.99 | 3.31% | 59,510 |
| Aug 20, 2025 | 4.87 | 4.92 | 4.79 | 4.83 | 4.83 | -0.82% | 14,477 |
| Aug 19, 2025 | 4.90 | 4.95 | 4.84 | 4.87 | 4.87 | 0.83% | 5,778 |
| Aug 18, 2025 | 4.99 | 4.99 | 4.82 | 4.83 | 4.83 | -1.43% | 6,968 |
| Aug 14, 2025 | 5.00 | 5.00 | 4.88 | 4.90 | 4.90 | -1.41% | 27,433 |
| Aug 13, 2025 | 4.95 | 4.98 | 4.88 | 4.97 | 4.97 | 0.81% | 56,820 |