Alumil Aluminium Industry S.A. (ATH:ALMY)
Greece · Delayed Price · Currency is EUR 5.57
+0.02 (0.36%)
Jul 21, 2026, 5:10 PM EET
Alumil Aluminium Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 5.55 | 5.73 | 5.55 | 5.71 | 5.68 | 3.82% | 34,815 |
| Jun 19, 2026 | 5.55 | 5.65 | 5.41 | 5.50 | 5.47 | -1.61% | 76,734 |
| Jun 18, 2026 | 5.55 | 5.64 | 5.44 | 5.59 | 5.56 | 1.64% | 37,243 |
| Jun 17, 2026 | 5.64 | 5.64 | 5.48 | 5.50 | 5.47 | -1.61% | 40,936 |
| Jun 16, 2026 | 5.70 | 5.70 | 5.56 | 5.59 | 5.56 | -0.36% | 22,782 |
| Jun 15, 2026 | 5.80 | 5.86 | 5.61 | 5.61 | 5.58 | -2.26% | 41,880 |
| Jun 12, 2026 | 5.85 | 5.85 | 5.70 | 5.74 | 5.71 | 1.06% | 23,342 |
| Jun 11, 2026 | 5.59 | 5.70 | 5.58 | 5.68 | 5.65 | 0.71% | 20,933 |
| Jun 10, 2026 | 5.85 | 5.86 | 5.64 | 5.64 | 5.61 | -4.24% | 218,635 |
| Jun 9, 2026 | 5.81 | 5.89 | 5.77 | 5.89 | 5.86 | 1.20% | 12,048 |
| Jun 8, 2026 | 5.71 | 5.82 | 5.62 | 5.82 | 5.79 | 1.04% | 30,765 |
| Jun 5, 2026 | 5.74 | 5.82 | 5.71 | 5.76 | 5.73 | 0.70% | 16,632 |
| Jun 4, 2026 | 5.84 | 5.89 | 5.72 | 5.72 | 5.69 | -2.39% | 17,984 |
| Jun 3, 2026 | 5.88 | 5.93 | 5.78 | 5.86 | 5.83 | - | 15,318 |
| Jun 2, 2026 | 6.03 | 6.09 | 5.76 | 5.86 | 5.83 | -2.98% | 31,977 |
| May 29, 2026 | 6.00 | 6.08 | 5.90 | 6.04 | 6.01 | 0.67% | 15,547 |
| May 28, 2026 | 5.91 | 6.00 | 5.87 | 6.00 | 5.97 | 2.74% | 16,656 |
| May 27, 2026 | 5.94 | 5.99 | 5.83 | 5.84 | 5.81 | -0.85% | 31,497 |
| May 26, 2026 | 5.96 | 6.03 | 5.80 | 5.89 | 5.86 | -1.34% | 39,793 |
| May 25, 2026 | 5.82 | 6.00 | 5.77 | 5.97 | 5.94 | 2.58% | 17,879 |
| May 22, 2026 | 5.80 | 5.82 | 5.74 | 5.82 | 5.79 | 1.04% | 36,549 |
| May 21, 2026 | 5.80 | 5.84 | 5.76 | 5.76 | 5.73 | 0.52% | 14,881 |
| May 20, 2026 | 5.73 | 5.84 | 5.71 | 5.73 | 5.70 | -0.69% | 13,187 |
| May 19, 2026 | 5.75 | 5.85 | 5.75 | 5.77 | 5.74 | 0.35% | 13,983 |
| May 18, 2026 | 6.00 | 6.00 | 5.75 | 5.75 | 5.72 | -4.64% | 27,570 |
| May 15, 2026 | 6.06 | 6.06 | 5.87 | 6.03 | 6.00 | -0.99% | 11,514 |
| May 14, 2026 | 5.99 | 6.09 | 5.98 | 6.09 | 6.06 | 2.35% | 16,260 |
| May 13, 2026 | 5.97 | 6.10 | 5.95 | 5.95 | 5.92 | 0.17% | 13,358 |
| May 12, 2026 | 6.03 | 6.04 | 5.94 | 5.94 | 5.91 | -2.46% | 27,259 |
| May 11, 2026 | 6.06 | 6.10 | 5.97 | 6.09 | 6.06 | 0.50% | 24,203 |