Alumil Aluminium Industry S.A. (ATH:ALMY)
Greece · Delayed Price · Currency is EUR 5.79
+0.06 (1.05%)
May 21, 2026, 11:16 AM EET
Alumil Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.73 | 5.84 | 5.71 | 5.73 | 5.73 | -0.69% | 13,187 |
| May 19, 2026 | 5.75 | 5.85 | 5.75 | 5.77 | 5.77 | 0.35% | 13,983 |
| May 18, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -4.64% | 27,570 |
| May 15, 2026 | 6.06 | 6.06 | 5.87 | 6.03 | 6.03 | -0.99% | 11,514 |
| May 14, 2026 | 5.99 | 6.09 | 5.98 | 6.09 | 6.09 | 2.35% | 16,260 |
| May 13, 2026 | 5.97 | 6.10 | 5.95 | 5.95 | 5.95 | 0.17% | 13,358 |
| May 12, 2026 | 6.03 | 6.04 | 5.94 | 5.94 | 5.94 | -2.46% | 27,259 |
| May 11, 2026 | 6.06 | 6.10 | 5.97 | 6.09 | 6.09 | 0.50% | 24,203 |
| May 8, 2026 | 6.09 | 6.15 | 6.01 | 6.06 | 6.06 | -1.94% | 27,877 |
| May 7, 2026 | 6.10 | 6.21 | 6.04 | 6.18 | 6.18 | 2.32% | 45,215 |
| May 6, 2026 | 5.98 | 6.06 | 5.91 | 6.04 | 6.04 | 2.37% | 22,448 |
| May 5, 2026 | 5.95 | 5.98 | 5.82 | 5.90 | 5.90 | - | 17,642 |
| May 4, 2026 | 5.80 | 5.94 | 5.80 | 5.90 | 5.90 | 1.03% | 30,335 |
| Apr 30, 2026 | 6.10 | 6.18 | 5.82 | 5.84 | 5.84 | -3.31% | 62,102 |
| Apr 29, 2026 | 6.15 | 6.20 | 5.97 | 6.04 | 6.04 | 0.67% | 31,714 |
| Apr 28, 2026 | 6.16 | 6.19 | 5.95 | 6.00 | 6.00 | -2.60% | 25,588 |
| Apr 27, 2026 | 6.05 | 6.21 | 6.05 | 6.16 | 6.16 | 2.16% | 43,903 |
| Apr 24, 2026 | 5.97 | 6.12 | 5.88 | 6.03 | 6.03 | 0.67% | 14,436 |
| Apr 23, 2026 | 5.94 | 5.99 | 5.82 | 5.99 | 5.99 | 0.34% | 15,195 |
| Apr 22, 2026 | 6.00 | 6.00 | 5.84 | 5.97 | 5.97 | -0.83% | 21,923 |
| Apr 21, 2026 | 6.10 | 6.10 | 6.02 | 6.02 | 6.02 | -1.31% | 23,375 |
| Apr 20, 2026 | 6.10 | 6.14 | 6.02 | 6.10 | 6.10 | -2.09% | 19,804 |
| Apr 17, 2026 | 6.24 | 6.24 | 6.14 | 6.23 | 6.23 | 0.48% | 21,771 |
| Apr 16, 2026 | 6.20 | 6.22 | 6.10 | 6.20 | 6.20 | - | 30,787 |
| Apr 15, 2026 | 6.13 | 6.20 | 6.11 | 6.20 | 6.20 | 1.14% | 36,164 |
| Apr 14, 2026 | 5.88 | 6.20 | 5.87 | 6.13 | 6.13 | 4.25% | 45,548 |
| Apr 9, 2026 | 5.80 | 5.96 | 5.80 | 5.88 | 5.88 | -1.34% | 10,434 |
| Apr 8, 2026 | 5.86 | 5.98 | 5.82 | 5.96 | 5.96 | 6.05% | 44,047 |
| Apr 7, 2026 | 5.70 | 5.70 | 5.40 | 5.62 | 5.62 | -1.06% | 33,941 |
| Apr 2, 2026 | 5.56 | 5.78 | 5.44 | 5.68 | 5.68 | -1.05% | 46,258 |
| Apr 1, 2026 | 5.52 | 5.74 | 5.52 | 5.74 | 5.74 | 4.74% | 44,276 |
| Mar 31, 2026 | 5.28 | 5.48 | 5.22 | 5.48 | 5.48 | 4.98% | 20,837 |
| Mar 30, 2026 | 5.16 | 5.30 | 5.08 | 5.22 | 5.22 | - | 19,765 |
| Mar 27, 2026 | 5.30 | 5.30 | 5.14 | 5.22 | 5.22 | -0.38% | 21,401 |
| Mar 26, 2026 | 5.34 | 5.46 | 5.22 | 5.24 | 5.24 | -1.87% | 26,502 |
| Mar 24, 2026 | 5.62 | 5.62 | 5.34 | 5.34 | 5.34 | -4.30% | 18,552 |
| Mar 23, 2026 | 5.32 | 5.58 | 5.12 | 5.58 | 5.58 | 3.72% | 31,214 |
| Mar 20, 2026 | 5.50 | 5.60 | 5.38 | 5.38 | 5.38 | -0.74% | 25,672 |
| Mar 19, 2026 | 5.62 | 5.68 | 5.38 | 5.42 | 5.42 | -5.90% | 29,689 |
| Mar 18, 2026 | 5.86 | 5.96 | 5.60 | 5.76 | 5.76 | -0.69% | 37,951 |
| Mar 17, 2026 | 5.76 | 5.90 | 5.76 | 5.80 | 5.80 | -1.36% | 21,122 |
| Mar 16, 2026 | 6.00 | 6.00 | 5.84 | 5.88 | 5.88 | -1.34% | 13,911 |
| Mar 13, 2026 | 5.98 | 6.16 | 5.96 | 5.96 | 5.96 | -0.67% | 23,765 |
| Mar 12, 2026 | 6.10 | 6.26 | 5.98 | 6.00 | 6.00 | -1.96% | 46,887 |
| Mar 11, 2026 | 5.90 | 6.16 | 5.78 | 6.12 | 6.12 | 3.03% | 23,480 |
| Mar 10, 2026 | 5.80 | 6.00 | 5.76 | 5.94 | 5.94 | 2.41% | 104,830 |
| Mar 9, 2026 | 5.26 | 5.90 | 5.14 | 5.80 | 5.80 | 3.20% | 48,817 |
| Mar 6, 2026 | 5.60 | 5.72 | 5.46 | 5.62 | 5.62 | 0.36% | 31,871 |
| Mar 5, 2026 | 5.80 | 5.88 | 5.60 | 5.60 | 5.60 | -3.45% | 26,785 |
| Mar 4, 2026 | 5.26 | 5.80 | 5.26 | 5.80 | 5.80 | 7.81% | 84,472 |