Alumil Aluminium Industry S.A. (ATH:ALMY)
Greece · Delayed Price · Currency is EUR 5.47
+0.07 (1.30%)
Oct 9, 2026, 5:11 PM EET
Alumil Aluminium Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.36 | 5.47 | 5.24 | 5.47 | 5.47 | 1.30% | 17,991 |
| Oct 8, 2026 | 5.50 | 5.50 | 5.27 | 5.40 | 5.40 | -2.53% | 26,997 |
| Oct 7, 2026 | 5.47 | 5.59 | 5.46 | 5.54 | 5.54 | 1.47% | 24,158 |
| Oct 6, 2026 | 5.52 | 5.63 | 5.46 | 5.46 | 5.46 | -1.44% | 18,874 |
| Oct 5, 2026 | 5.65 | 5.66 | 5.54 | 5.54 | 5.54 | -1.77% | 13,857 |
| Oct 2, 2026 | 5.50 | 5.64 | 5.47 | 5.64 | 5.64 | 1.99% | 17,898 |
| Oct 1, 2026 | 5.62 | 5.69 | 5.52 | 5.53 | 5.53 | -1.60% | 20,037 |
| Sep 30, 2026 | 5.75 | 5.81 | 5.60 | 5.62 | 5.62 | -2.09% | 22,155 |
| Sep 29, 2026 | 5.87 | 5.87 | 5.70 | 5.74 | 5.74 | -1.03% | 24,090 |
| Sep 28, 2026 | 5.93 | 5.94 | 5.79 | 5.80 | 5.80 | -2.19% | 17,342 |
| Sep 25, 2026 | 5.92 | 6.06 | 5.87 | 5.93 | 5.93 | -1.00% | 22,735 |
| Sep 24, 2026 | 6.00 | 6.06 | 5.82 | 5.99 | 5.99 | -0.17% | 40,745 |
| Sep 23, 2026 | 5.96 | 6.08 | 5.91 | 6.00 | 6.00 | 3.81% | 122,434 |
| Sep 22, 2026 | 5.80 | 5.85 | 5.65 | 5.78 | 5.78 | 0.35% | 43,591 |
| Sep 21, 2026 | 5.38 | 5.80 | 5.38 | 5.76 | 5.76 | 7.06% | 34,848 |
| Sep 18, 2026 | 5.40 | 5.47 | 5.35 | 5.38 | 5.38 | 0.19% | 13,624 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.26 | 5.37 | 5.37 | -2.36% | 36,488 |
| Sep 16, 2026 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -0.72% | 17,105 |
| Sep 15, 2026 | 5.55 | 5.55 | 5.41 | 5.54 | 5.54 | -0.18% | 13,764 |
| Sep 14, 2026 | 5.71 | 5.71 | 5.41 | 5.55 | 5.55 | -3.48% | 37,943 |
| Sep 11, 2026 | 5.72 | 5.75 | 5.60 | 5.75 | 5.75 | 0.52% | 12,907 |
| Sep 10, 2026 | 5.70 | 5.80 | 5.69 | 5.72 | 5.72 | -0.35% | 15,001 |
| Sep 9, 2026 | 5.76 | 5.76 | 5.65 | 5.74 | 5.74 | -0.35% | 13,045 |
| Sep 8, 2026 | 5.77 | 5.80 | 5.69 | 5.76 | 5.76 | 0.70% | 19,602 |
| Sep 7, 2026 | 5.65 | 5.73 | 5.63 | 5.72 | 5.72 | 1.24% | 17,304 |
| Sep 4, 2026 | 5.76 | 5.79 | 5.60 | 5.65 | 5.65 | -0.88% | 25,267 |
| Sep 3, 2026 | 5.63 | 5.70 | 5.55 | 5.70 | 5.70 | 1.79% | 23,700 |
| Sep 2, 2026 | 5.64 | 5.64 | 5.57 | 5.60 | 5.60 | -0.71% | 13,077 |
| Sep 1, 2026 | 5.70 | 5.70 | 5.56 | 5.64 | 5.64 | -1.05% | 21,523 |
| Aug 31, 2026 | 5.64 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 16,649 |
| 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 |