Alumil Aluminium Industry S.A. (ATH:ALMY)
Greece · Delayed Price · Currency is EUR 5.66
+0.01 (0.18%)
Aug 31, 2026, 2:21 PM EET
Alumil Aluminium Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5.64 | 5.65 | 5.60 | 5.63 | - | -0.35% | 5,640 |
| Aug 28, 2026 | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | -0.70% | 12,653 |
| Aug 27, 2026 | 5.68 | 5.76 | 5.65 | 5.69 | 5.69 | -1.39% | 15,124 |
| Aug 26, 2026 | 5.73 | 5.77 | 5.65 | 5.77 | 5.77 | 0.70% | 14,846 |
| Aug 25, 2026 | 5.67 | 5.73 | 5.65 | 5.73 | 5.73 | 1.24% | 15,606 |
| Aug 24, 2026 | 5.77 | 5.77 | 5.66 | 5.66 | 5.66 | -1.57% | 9,261 |
| Aug 21, 2026 | 5.69 | 5.75 | 5.68 | 5.75 | 5.75 | 0.52% | 11,890 |
| Aug 20, 2026 | 5.70 | 5.77 | 5.70 | 5.72 | 5.72 | 0.35% | 13,706 |
| Aug 19, 2026 | 5.72 | 5.77 | 5.70 | 5.70 | 5.70 | -1.04% | 14,570 |
| Aug 18, 2026 | 5.80 | 5.80 | 5.66 | 5.76 | 5.76 | 0.17% | 19,213 |
| Aug 17, 2026 | 5.60 | 5.80 | 5.60 | 5.75 | 5.75 | -0.86% | 12,885 |
| Aug 14, 2026 | 5.84 | 5.84 | 5.76 | 5.80 | 5.80 | - | 12,767 |
| Aug 13, 2026 | 5.80 | 5.80 | 5.74 | 5.80 | 5.80 | 0.87% | 16,285 |
| Aug 12, 2026 | 5.73 | 5.78 | 5.69 | 5.75 | 5.75 | 0.35% | 21,238 |
| Aug 11, 2026 | 5.70 | 5.73 | 5.60 | 5.73 | 5.73 | 0.53% | 9,021 |
| Aug 10, 2026 | 5.63 | 5.75 | 5.61 | 5.70 | 5.70 | -0.52% | 13,278 |
| Aug 7, 2026 | 5.79 | 5.79 | 5.66 | 5.73 | 5.73 | -0.35% | 16,136 |
| Aug 6, 2026 | 5.76 | 5.79 | 5.70 | 5.75 | 5.75 | -0.52% | 16,474 |
| Aug 5, 2026 | 5.75 | 5.78 | 5.70 | 5.78 | 5.78 | - | 16,599 |
| Aug 4, 2026 | 5.70 | 5.79 | 5.61 | 5.78 | 5.78 | 3.21% | 26,084 |
| Aug 3, 2026 | 5.54 | 5.64 | 5.48 | 5.60 | 5.60 | 2.19% | 14,494 |
| Jul 31, 2026 | 5.49 | 5.59 | 5.40 | 5.48 | 5.48 | - | 19,495 |
| Jul 30, 2026 | 5.50 | 5.57 | 5.41 | 5.48 | 5.48 | -0.36% | 10,619 |
| Jul 29, 2026 | 5.55 | 5.55 | 5.41 | 5.50 | 5.50 | -0.90% | 19,199 |
| Jul 28, 2026 | 5.54 | 5.55 | 5.48 | 5.55 | 5.55 | -0.54% | 24,118 |
| Jul 27, 2026 | 5.44 | 5.60 | 5.43 | 5.58 | 5.58 | 4.89% | 20,939 |
| Jul 24, 2026 | 5.48 | 5.53 | 5.32 | 5.32 | 5.32 | -1.66% | 21,025 |
| Jul 23, 2026 | 5.41 | 5.58 | 5.40 | 5.41 | 5.41 | 0.37% | 26,501 |
| Jul 22, 2026 | 5.56 | 5.58 | 5.38 | 5.39 | 5.39 | -3.23% | 29,310 |
| Jul 21, 2026 | 5.57 | 5.62 | 5.57 | 5.57 | 5.57 | 0.36% | 13,523 |
| Jul 20, 2026 | 5.56 | 5.62 | 5.54 | 5.55 | 5.55 | -0.18% | 16,202 |
| Jul 17, 2026 | 5.54 | 5.61 | 5.54 | 5.56 | 5.56 | 0.36% | 96,301 |
| Jul 16, 2026 | 5.60 | 5.71 | 5.54 | 5.54 | 5.54 | -1.07% | 59,869 |
| Jul 15, 2026 | 5.71 | 5.71 | 5.55 | 5.60 | 5.60 | -1.93% | 91,625 |
| Jul 14, 2026 | 5.65 | 5.75 | 5.60 | 5.71 | 5.71 | -0.87% | 33,508 |
| Jul 13, 2026 | 5.64 | 5.76 | 5.59 | 5.76 | 5.76 | 1.23% | 21,924 |
| Jul 10, 2026 | 5.78 | 5.81 | 5.69 | 5.69 | 5.69 | -0.52% | 21,889 |
| Jul 9, 2026 | 5.67 | 5.74 | 5.63 | 5.72 | 5.72 | 1.24% | 28,766 |
| Jul 8, 2026 | 5.85 | 5.86 | 5.60 | 5.68 | 5.65 | -3.40% | 58,045 |
| Jul 7, 2026 | 5.88 | 5.96 | 5.84 | 5.88 | 5.85 | 0.17% | 47,295 |
| Jul 6, 2026 | 5.94 | 5.99 | 5.83 | 5.87 | 5.84 | -0.68% | 21,856 |
| Jul 3, 2026 | 5.95 | 5.98 | 5.91 | 5.91 | 5.88 | 0.17% | 19,678 |
| Jul 2, 2026 | 5.82 | 5.95 | 5.81 | 5.90 | 5.87 | 1.37% | 26,251 |
| Jul 1, 2026 | 5.81 | 5.84 | 5.74 | 5.82 | 5.79 | 0.69% | 15,582 |
| Jun 30, 2026 | 5.93 | 5.93 | 5.78 | 5.78 | 5.75 | -2.36% | 19,945 |
| Jun 29, 2026 | 6.00 | 6.05 | 5.82 | 5.92 | 5.89 | -0.84% | 39,235 |
| Jun 26, 2026 | 6.08 | 6.14 | 5.97 | 5.97 | 5.94 | -1.32% | 37,946 |
| Jun 25, 2026 | 5.94 | 6.10 | 5.91 | 6.05 | 6.02 | 2.37% | 74,652 |
| Jun 24, 2026 | 6.00 | 6.00 | 5.91 | 5.91 | 5.88 | -1.50% | 65,835 |
| Jun 23, 2026 | 5.56 | 6.02 | 5.56 | 6.00 | 5.97 | 5.08% | 54,358 |