Almirall, S.A. (BME:ALM)
Spain · Delayed Price · Currency is EUR 10.24
-0.34 (-3.21%)
Aug 1, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.50 | 10.54 | 10.18 | 10.24 | 10.24 | -3.21% | 144,863 |
| Jul 31, 2025 | 10.94 | 10.94 | 10.52 | 10.58 | 10.58 | -2.40% | 128,187 |
| Jul 30, 2025 | 10.96 | 10.98 | 10.80 | 10.84 | 10.84 | -1.28% | 101,903 |
| Jul 29, 2025 | 10.88 | 11.08 | 10.76 | 10.98 | 10.98 | 1.67% | 119,423 |
| Jul 28, 2025 | 10.84 | 11.18 | 10.76 | 10.80 | 10.80 | 0.56% | 147,450 |
| Jul 25, 2025 | 11.20 | 11.50 | 10.60 | 10.74 | 10.74 | -0.19% | 428,070 |
| Jul 24, 2025 | 10.60 | 10.84 | 10.60 | 10.76 | 10.76 | 2.28% | 96,035 |
| Jul 23, 2025 | 10.50 | 10.68 | 10.50 | 10.52 | 10.52 | -0.57% | 92,280 |
| Jul 22, 2025 | 10.66 | 10.70 | 10.50 | 10.58 | 10.58 | -0.56% | 82,788 |
| Jul 21, 2025 | 10.72 | 10.72 | 10.60 | 10.64 | 10.64 | -0.56% | 59,106 |
| Jul 18, 2025 | 10.60 | 10.78 | 10.52 | 10.70 | 10.70 | 0.19% | 189,401 |
| Jul 17, 2025 | 10.58 | 10.76 | 10.56 | 10.68 | 10.68 | 0.38% | 94,867 |
| Jul 16, 2025 | 10.60 | 10.74 | 10.46 | 10.64 | 10.64 | -1.30% | 124,383 |
| Jul 15, 2025 | 11.06 | 11.06 | 10.76 | 10.78 | 10.78 | -2.18% | 92,601 |
| Jul 14, 2025 | 10.88 | 11.02 | 10.86 | 11.02 | 11.02 | 0.73% | 48,506 |
| Jul 11, 2025 | 11.06 | 11.08 | 10.90 | 10.94 | 10.94 | -0.55% | 81,257 |
| Jul 10, 2025 | 10.80 | 11.06 | 10.80 | 11.00 | 11.00 | 1.10% | 81,218 |
| Jul 9, 2025 | 10.84 | 10.94 | 10.80 | 10.88 | 10.88 | 0.55% | 68,763 |
| Jul 8, 2025 | 10.68 | 10.90 | 10.66 | 10.82 | 10.82 | 1.31% | 98,887 |
| Jul 7, 2025 | 10.74 | 10.74 | 10.64 | 10.68 | 10.68 | -0.74% | 71,598 |
| Jul 4, 2025 | 10.62 | 10.78 | 10.56 | 10.76 | 10.76 | 1.32% | 59,650 |
| Jul 3, 2025 | 10.68 | 10.68 | 10.60 | 10.62 | 10.62 | 0.19% | 89,205 |
| Jul 2, 2025 | 10.60 | 10.62 | 10.44 | 10.60 | 10.60 | -0.38% | 99,271 |
| Jul 1, 2025 | 10.62 | 10.68 | 10.56 | 10.64 | 10.64 | - | 87,972 |
| Jun 30, 2025 | 10.64 | 10.70 | 10.60 | 10.64 | 10.64 | -0.19% | 38,936 |
| Jun 27, 2025 | 10.78 | 10.78 | 10.64 | 10.66 | 10.66 | -0.93% | 71,155 |
| Jun 26, 2025 | 10.74 | 10.80 | 10.68 | 10.76 | 10.76 | 0.19% | 62,508 |
| Jun 25, 2025 | 10.84 | 10.88 | 10.64 | 10.74 | 10.74 | - | 108,126 |
| Jun 24, 2025 | 10.70 | 10.82 | 10.66 | 10.74 | 10.74 | 1.13% | 104,858 |
| Jun 23, 2025 | 10.60 | 10.70 | 10.54 | 10.62 | 10.62 | -0.56% | 61,671 |
| Jun 20, 2025 | 10.78 | 10.94 | 10.68 | 10.68 | 10.68 | -1.84% | 481,206 |
| Jun 19, 2025 | 10.70 | 10.96 | 10.68 | 10.88 | 10.88 | 0.74% | 116,322 |
| Jun 18, 2025 | 10.74 | 10.88 | 10.70 | 10.80 | 10.80 | -0.92% | 99,198 |
| Jun 17, 2025 | 10.90 | 10.94 | 10.80 | 10.90 | 10.90 | -0.37% | 74,618 |
| Jun 16, 2025 | 10.90 | 11.14 | 10.90 | 10.94 | 10.94 | -0.18% | 119,707 |
| Jun 13, 2025 | 10.76 | 11.10 | 10.60 | 10.96 | 10.96 | -1.62% | 108,787 |
| Jun 12, 2025 | 10.90 | 11.18 | 10.84 | 11.14 | 11.14 | 1.64% | 228,754 |
| Jun 11, 2025 | 11.14 | 11.26 | 10.92 | 10.96 | 10.96 | -1.62% | 127,214 |
| Jun 10, 2025 | 11.12 | 11.20 | 11.06 | 11.14 | 11.14 | - | 94,741 |
| Jun 9, 2025 | 11.12 | 11.34 | 11.10 | 11.14 | 11.14 | 0.18% | 100,147 |
| Jun 6, 2025 | 11.26 | 11.32 | 11.12 | 11.12 | 11.12 | -1.42% | 88,947 |
| Jun 5, 2025 | 11.16 | 11.40 | 11.16 | 11.28 | 11.28 | 0.89% | 64,694 |
| Jun 4, 2025 | 11.22 | 11.28 | 11.12 | 11.18 | 11.18 | -0.18% | 95,257 |
| Jun 3, 2025 | 11.10 | 11.26 | 11.00 | 11.20 | 11.20 | 1.27% | 117,323 |
| Jun 2, 2025 | 11.16 | 11.28 | 11.00 | 11.06 | 11.06 | -0.90% | 136,957 |
| May 30, 2025 | 11.02 | 11.30 | 10.94 | 11.16 | 11.16 | 1.45% | 215,197 |
| May 29, 2025 | 11.02 | 11.08 | 10.94 | 11.00 | 11.00 | - | 69,557 |
| May 28, 2025 | 11.02 | 11.10 | 10.90 | 11.00 | 11.00 | -0.18% | 132,221 |
| May 27, 2025 | 10.90 | 11.06 | 10.84 | 11.02 | 11.02 | 1.66% | 223,608 |
| May 26, 2025 | 10.68 | 10.98 | 10.68 | 10.84 | 10.84 | 1.69% | 161,730 |