Alumil Aluminium Industry S.A. (ATH:ALMY)
Greece · Delayed Price · Currency is EUR 5.00
-0.08 (-1.57%)
Aug 8, 2025, 4:40 PM EET
Alumil Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 4.80 | 4.84 | 4.67 | 4.67 | 4.67 | -2.71% | 5,986 |
| Jun 18, 2025 | 4.86 | 4.90 | 4.73 | 4.80 | 4.80 | -0.83% | 3,731 |
| Jun 17, 2025 | 4.93 | 4.93 | 4.83 | 4.84 | 4.84 | -1.83% | 7,106 |
| Jun 16, 2025 | 4.90 | 5.00 | 4.90 | 4.93 | 4.93 | 0.20% | 5,370 |
| Jun 13, 2025 | 5.06 | 5.06 | 4.92 | 4.92 | 4.92 | -2.77% | 11,749 |
| Jun 12, 2025 | 5.20 | 5.20 | 5.06 | 5.06 | 5.06 | -1.56% | 4,951 |
| Jun 11, 2025 | 5.34 | 5.34 | 5.14 | 5.14 | 5.14 | -2.28% | 7,024 |
| Jun 10, 2025 | 5.28 | 5.36 | 5.22 | 5.26 | 5.26 | 0.77% | 34,990 |
| Jun 6, 2025 | 5.28 | 5.28 | 5.14 | 5.22 | 5.22 | -0.38% | 2,885 |
| Jun 5, 2025 | 5.18 | 5.32 | 5.12 | 5.24 | 5.24 | 0.77% | 11,007 |
| Jun 4, 2025 | 5.12 | 5.24 | 5.12 | 5.20 | 5.20 | 1.56% | 25,368 |
| Jun 3, 2025 | 5.16 | 5.32 | 5.10 | 5.12 | 5.12 | -1.54% | 1,651,578 |
| Jun 2, 2025 | 5.10 | 5.20 | 5.06 | 5.20 | 5.20 | 0.78% | 20,491 |
| May 30, 2025 | 5.20 | 5.20 | 5.10 | 5.16 | 5.16 | -0.39% | 24,296 |
| May 29, 2025 | 5.00 | 5.18 | 4.96 | 5.18 | 5.18 | 3.19% | 25,766 |