Alumil Aluminium Industry S.A. (ATH:ALMY)
Greece flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20254.904.954.904.954.951.02%7,126
Oct 21, 20254.874.914.804.904.900.41%9,034
Oct 20, 20254.834.904.834.884.881.67%13,451
Oct 17, 20254.804.884.664.804.80-0.62%25,388
Oct 16, 20254.924.924.814.834.83-1.43%22,722
Oct 15, 20254.864.984.804.904.904.03%18,292
Oct 14, 20254.824.884.714.714.71-2.08%17,963
Oct 13, 20254.874.924.804.814.81-2.24%35,363
Oct 10, 20255.005.004.904.924.92-0.40%23,078
Oct 9, 20254.955.064.904.944.94-0.60%85,763
Oct 8, 20254.905.024.894.974.970.40%30,042
Oct 7, 20255.005.044.814.954.95-0.60%114,029
Oct 6, 20255.005.004.914.984.98-10,111
Oct 3, 20254.985.004.954.984.980.81%39,026
Oct 2, 20254.985.044.934.944.94-0.20%23,937
Oct 1, 20254.995.004.954.954.95-0.80%32,004
Sep 30, 20255.065.084.924.994.99-37,392
Sep 29, 20255.105.124.994.994.99-1.38%47,898
Sep 26, 20255.105.205.045.065.06-1.17%36,002
Sep 25, 20255.305.365.125.125.12-4.48%74,944
Sep 24, 20255.465.465.225.365.36-1.83%143,544
Sep 23, 20255.405.545.345.465.463.80%165,588
Sep 22, 20255.185.265.045.265.261.54%40,781
Sep 19, 20255.245.265.045.185.18-0.38%29,370
Sep 18, 20255.145.265.105.205.201.56%26,914
Sep 17, 20255.125.245.105.125.12-14,281
Sep 16, 20255.185.185.105.125.12-0.78%14,196
Sep 15, 20255.165.245.145.165.160.78%51,718
Sep 12, 20255.065.145.065.125.122.61%11,351
Sep 11, 20255.145.184.984.994.99-1.77%29,843
Sep 10, 20255.145.245.085.085.08-33,192
Sep 9, 20255.105.205.085.085.08-0.39%27,871
Sep 8, 20255.225.225.025.105.10-0.39%38,823
Sep 5, 20255.185.205.105.125.12-1.16%16,762
Sep 4, 20255.285.305.185.185.18-2.26%17,605
Sep 3, 20255.265.325.125.305.301.92%60,560
Sep 2, 20255.525.525.125.205.20-5.80%148,551
Sep 1, 20255.605.725.525.525.52-1.08%19,573
Aug 29, 20255.605.665.565.585.58-1.76%23,614
Aug 28, 20255.785.865.465.685.68-1.73%73,326
Aug 27, 20255.705.925.705.785.781.40%202,388
Aug 26, 20255.605.765.425.705.702.52%129,569
Aug 25, 20255.225.705.185.565.568.17%191,403
Aug 22, 20255.185.265.025.145.143.01%405,183
Aug 21, 20254.864.994.854.994.993.31%59,510
Aug 20, 20254.874.924.794.834.83-0.82%14,477
Aug 19, 20254.904.954.844.874.870.83%5,778
Aug 18, 20254.994.994.824.834.83-1.43%6,968
Aug 14, 20255.005.004.884.904.90-1.41%27,433
Aug 13, 20254.954.984.884.974.970.81%56,820