Corporación Financiera Alba, S.A. (BME:ALB)
Spain · Delayed Price · Currency is EUR 83.68
-0.02 (-0.02%)
Inactive · Last trade price on Apr 24, 2025
BME:ALB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 83.40 | 85.60 | 83.40 | 83.68 | 83.68 | -0.02% | 3,082 |
| Apr 23, 2025 | 83.51 | 84.10 | 83.30 | 83.70 | 83.70 | -0.40% | 4,742 |
| Apr 22, 2025 | 83.41 | 84.04 | 83.30 | 84.04 | 84.04 | 0.05% | 5,125 |
| Apr 17, 2025 | 83.95 | 84.00 | 83.71 | 84.00 | 84.00 | 0.27% | 2,220 |
| Apr 16, 2025 | 83.51 | 83.94 | 83.51 | 83.77 | 83.77 | 0.07% | 4,021 |
| Apr 15, 2025 | 83.72 | 83.82 | 83.70 | 83.71 | 83.71 | 0.18% | 4,602 |
| Apr 14, 2025 | 83.90 | 83.90 | 83.42 | 83.56 | 83.56 | -0.23% | 4,540 |
| Apr 11, 2025 | 83.35 | 83.78 | 83.35 | 83.75 | 83.75 | 0.23% | 2,722 |
| Apr 10, 2025 | 83.38 | 83.75 | 83.30 | 83.56 | 83.56 | 0.17% | 9,888 |
| Apr 9, 2025 | 83.40 | 83.90 | 83.40 | 83.42 | 83.42 | -0.22% | 5,415 |
| Apr 8, 2025 | 83.40 | 83.78 | 83.40 | 83.60 | 83.60 | 0.24% | 5,193 |
| Apr 7, 2025 | 83.00 | 83.70 | 83.00 | 83.40 | 83.40 | -0.48% | 16,417 |
| Apr 4, 2025 | 83.70 | 83.90 | 83.70 | 83.80 | 83.80 | - | 6,378 |
| Apr 3, 2025 | 83.70 | 83.90 | 83.70 | 83.80 | 83.80 | -0.12% | 1,253 |
| Apr 2, 2025 | 83.80 | 83.90 | 83.70 | 83.90 | 83.90 | 0.12% | 1,929 |
| Apr 1, 2025 | 83.70 | 83.80 | 83.70 | 83.80 | 83.80 | - | 3,947 |
| Mar 31, 2025 | 83.80 | 83.90 | 83.70 | 83.80 | 83.80 | -0.12% | 19,731 |
| Mar 28, 2025 | 83.90 | 83.90 | 83.80 | 83.90 | 83.90 | - | 1,333 |
| Mar 27, 2025 | 84.00 | 84.00 | 83.70 | 83.90 | 83.90 | 0.24% | 637 |
| Mar 26, 2025 | 84.00 | 84.00 | 83.70 | 83.70 | 83.70 | -0.12% | 6,292 |
| Mar 25, 2025 | 83.70 | 83.80 | 83.70 | 83.80 | 83.80 | 0.12% | 8,109 |
| Mar 24, 2025 | 83.80 | 83.80 | 83.70 | 83.70 | 83.70 | -0.36% | 5,298 |
| Mar 21, 2025 | 83.70 | 84.00 | 83.70 | 84.00 | 84.00 | 0.48% | 26,169 |
| Mar 20, 2025 | 83.40 | 83.60 | 83.40 | 83.60 | 83.60 | 0.24% | 3,949 |
| Mar 19, 2025 | 83.50 | 83.50 | 83.40 | 83.40 | 83.40 | 0.12% | 1,451 |
| Mar 18, 2025 | 83.50 | 83.50 | 83.10 | 83.30 | 83.30 | -0.36% | 6,764 |
| Mar 17, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - | 10,007 |
| Mar 14, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - | 1,390 |
| Mar 13, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.12% | 1,855 |
| Mar 12, 2025 | 83.50 | 83.70 | 83.50 | 83.70 | 83.70 | 0.12% | 2,483 |
| Mar 11, 2025 | 83.50 | 83.60 | 83.50 | 83.60 | 83.60 | 0.12% | 8,536 |
| Mar 10, 2025 | 83.50 | 83.60 | 83.50 | 83.50 | 83.50 | - | 2,397 |
| Mar 7, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 1,141 |
| Mar 6, 2025 | 83.50 | 83.70 | 83.50 | 83.50 | 83.50 | - | 7,048 |
| Mar 5, 2025 | 83.50 | 83.70 | 83.50 | 83.50 | 83.50 | - | 4,761 |
| Mar 4, 2025 | 83.50 | 83.70 | 83.50 | 83.50 | 83.50 | - | 3,247 |
| Mar 3, 2025 | 83.50 | 83.70 | 83.50 | 83.50 | 83.50 | -0.12% | 10,486 |
| Feb 28, 2025 | 83.60 | 83.80 | 83.50 | 83.60 | 83.60 | - | 5,824 |
| Feb 27, 2025 | 83.70 | 83.80 | 83.50 | 83.60 | 83.60 | -0.12% | 6,345 |
| Feb 26, 2025 | 83.70 | 83.70 | 83.50 | 83.70 | 83.70 | 0.24% | 13,468 |
| Feb 25, 2025 | 83.50 | 83.70 | 83.50 | 83.50 | 83.50 | -0.24% | 5,321 |
| Feb 24, 2025 | 83.50 | 83.70 | 83.50 | 83.70 | 83.70 | - | 1,175 |
| Feb 21, 2025 | 83.50 | 83.70 | 83.50 | 83.70 | 83.70 | 0.24% | 1,123 |
| Feb 20, 2025 | 83.50 | 83.60 | 83.50 | 83.50 | 83.50 | - | 3,462 |
| Feb 19, 2025 | 83.70 | 83.70 | 83.50 | 83.50 | 83.50 | - | 13,868 |
| Feb 18, 2025 | 83.70 | 83.70 | 83.50 | 83.50 | 83.50 | - | 4,885 |
| Feb 17, 2025 | 83.50 | 83.70 | 83.50 | 83.50 | 83.50 | - | 806 |
| Feb 14, 2025 | 83.70 | 83.70 | 83.50 | 83.50 | 83.50 | -0.12% | 1,291 |
| Feb 13, 2025 | 83.50 | 83.70 | 83.50 | 83.60 | 83.60 | -0.12% | 11,192 |
| Feb 12, 2025 | 83.50 | 83.70 | 83.50 | 83.70 | 83.70 | - | 1,104 |