Alumil Aluminium Industry S.A. (ATH:ALMY)
Greece · Delayed Price · Currency is EUR 5.58
-0.10 (-1.76%)
Aug 29, 2025, 5:13 PM EET
Alumil Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 5.06 | 5.06 | 4.88 | 4.93 | 4.93 | -1.20% | 27,937 |
| Aug 11, 2025 | 5.06 | 5.10 | 4.95 | 4.99 | 4.99 | -1.38% | 59,916 |
| Aug 8, 2025 | 5.04 | 5.06 | 4.90 | 5.06 | 5.06 | -0.39% | 65,576 |
| Aug 7, 2025 | 5.10 | 5.14 | 4.96 | 5.08 | 5.08 | - | 22,036 |
| Aug 6, 2025 | 5.06 | 5.14 | 5.06 | 5.08 | 5.08 | -1.17% | 3,038 |
| Aug 5, 2025 | 5.02 | 5.22 | 5.02 | 5.14 | 5.14 | 1.18% | 20,995 |
| Aug 4, 2025 | 5.00 | 5.08 | 4.95 | 5.08 | 5.08 | 1.60% | 1,783 |
| Aug 1, 2025 | 5.00 | 5.16 | 4.95 | 5.00 | 5.00 | - | 12,716 |
| Jul 31, 2025 | 5.16 | 5.16 | 4.99 | 5.00 | 5.00 | -1.57% | 8,958 |
| Jul 30, 2025 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.60% | 4,496 |
| Jul 29, 2025 | 5.08 | 5.08 | 4.95 | 5.00 | 5.00 | -0.79% | 64,046 |
| Jul 28, 2025 | 5.00 | 5.12 | 4.98 | 5.04 | 5.04 | 0.80% | 11,910 |
| Jul 25, 2025 | 4.98 | 5.02 | 4.96 | 5.00 | 5.00 | - | 4,420 |
| Jul 24, 2025 | 5.04 | 5.06 | 4.98 | 5.00 | 5.00 | 0.20% | 11,206 |
| Jul 23, 2025 | 5.00 | 5.10 | 4.96 | 4.99 | 4.99 | -0.20% | 9,460 |
| Jul 22, 2025 | 5.02 | 5.06 | 4.98 | 5.00 | 5.00 | -0.40% | 7,539 |
| Jul 21, 2025 | 5.00 | 5.04 | 4.98 | 5.02 | 5.02 | 0.60% | 10,190 |
| Jul 18, 2025 | 5.00 | 5.04 | 4.97 | 4.99 | 4.99 | 0.60% | 9,297 |
| Jul 17, 2025 | 4.89 | 5.06 | 4.89 | 4.96 | 4.96 | -0.80% | 4,817 |
| Jul 16, 2025 | 5.10 | 5.12 | 4.96 | 5.00 | 5.00 | -1.57% | 7,844 |
| Jul 15, 2025 | 5.12 | 5.22 | 5.04 | 5.08 | 5.08 | -1.55% | 16,864 |
| Jul 14, 2025 | 5.20 | 5.20 | 5.10 | 5.16 | 5.16 | -0.77% | 1,042 |
| Jul 11, 2025 | 5.22 | 5.40 | 5.10 | 5.20 | 5.20 | -0.38% | 16,831 |
| Jul 10, 2025 | 5.20 | 5.26 | 5.16 | 5.22 | 5.22 | -0.38% | 2,003 |
| Jul 9, 2025 | 5.16 | 5.24 | 5.06 | 5.24 | 5.24 | 1.55% | 4,443 |
| Jul 8, 2025 | 4.95 | 5.18 | 4.95 | 5.16 | 5.16 | 4.67% | 43,978 |
| Jul 7, 2025 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | -0.80% | 7,526 |
| Jul 4, 2025 | 5.00 | 5.00 | 4.94 | 4.97 | 4.97 | -0.60% | 3,585 |
| Jul 3, 2025 | 4.97 | 5.08 | 4.92 | 5.00 | 5.00 | 1.01% | 11,885 |
| Jul 2, 2025 | 4.99 | 5.00 | 4.92 | 4.95 | 4.95 | 0.61% | 11,403 |
| Jul 1, 2025 | 5.06 | 5.06 | 4.86 | 4.92 | 4.92 | -1.60% | 5,553 |
| Jun 30, 2025 | 5.06 | 5.06 | 4.96 | 5.00 | 5.00 | -0.40% | 5,023 |
| Jun 27, 2025 | 5.02 | 5.04 | 4.98 | 5.02 | 5.02 | - | 1,638 |
| Jun 26, 2025 | 5.08 | 5.10 | 4.99 | 5.02 | 5.02 | - | 6,301 |
| Jun 25, 2025 | 4.98 | 5.08 | 4.98 | 5.02 | 5.02 | -0.79% | 7,238 |
| Jun 24, 2025 | 4.99 | 5.10 | 4.97 | 5.06 | 5.06 | 2.85% | 10,629 |
| Jun 23, 2025 | 4.80 | 4.94 | 4.80 | 4.92 | 4.92 | 1.23% | 4,062 |
| Jun 20, 2025 | 4.80 | 4.98 | 4.80 | 4.86 | 4.86 | 4.07% | 10,105 |