Almirall Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	12.52	12.70	12.50	12.66	12.66	0.80%	292,465
Oct 27, 2025	12.70	12.70	12.34	12.56	12.56	-0.48%	121,388
Oct 24, 2025	12.30	12.66	12.30	12.62	12.62	2.94%	170,383
Oct 23, 2025	12.10	12.26	12.00	12.26	12.26	1.49%	265,606
Oct 22, 2025	11.98	12.12	11.96	12.08	12.08	1.00%	165,022
Oct 21, 2025	12.02	12.02	11.86	11.96	11.96	-0.50%	71,002
Oct 20, 2025	12.16	12.16	11.94	12.02	12.02	-0.83%	80,439
Oct 17, 2025	12.02	12.16	11.98	12.12	12.12	-	109,444
Oct 16, 2025	12.08	12.12	11.90	12.12	12.12	0.83%	137,707
Oct 15, 2025	12.10	12.10	11.84	12.02	12.02	-0.50%	156,654
Oct 14, 2025	12.00	12.16	11.94	12.08	12.08	0.67%	131,431
Oct 13, 2025	11.90	12.12	11.84	12.00	12.00	0.17%	127,550
Oct 10, 2025	11.98	12.08	11.86	11.98	11.98	0.50%	174,335
Oct 9, 2025	11.92	12.06	11.90	11.92	11.92	0.17%	229,132
Oct 8, 2025	11.78	11.94	11.76	11.90	11.90	1.02%	66,065
Oct 7, 2025	12.00	12.00	11.60	11.78	11.78	-1.83%	85,320
Oct 6, 2025	11.98	12.14	11.88	12.00	12.00	0.50%	131,542
Oct 3, 2025	11.86	12.00	11.82	11.94	11.94	0.51%	116,747
Oct 2, 2025	11.80	11.92	11.76	11.88	11.88	0.34%	81,950
Oct 1, 2025	11.58	12.00	11.58	11.84	11.84	2.96%	185,849
Sep 30, 2025	11.30	11.52	11.30	11.50	11.50	1.59%	118,283
Sep 29, 2025	11.28	11.42	11.22	11.32	11.32	0.89%	67,866
Sep 26, 2025	11.26	11.26	11.12	11.22	11.22	-0.71%	71,342
Sep 25, 2025	11.42	11.42	11.24	11.30	11.30	-1.57%	78,414
Sep 24, 2025	11.32	11.54	11.32	11.48	11.48	0.88%	83,899
Sep 23, 2025	11.60	11.60	11.34	11.38	11.38	-1.90%	89,510
Sep 22, 2025	11.50	11.66	11.38	11.60	11.60	1.22%	105,916
Sep 19, 2025	11.26	11.54	11.24	11.46	11.46	1.78%	212,599
Sep 18, 2025	11.30	11.32	11.20	11.26	11.26	-0.18%	44,062
Sep 17, 2025	11.04	11.30	10.94	11.28	11.28	1.44%	100,114
Sep 16, 2025	11.16	11.26	11.10	11.12	11.12	-0.54%	46,033
Sep 15, 2025	11.20	11.28	11.06	11.18	11.18	0.36%	91,940
Sep 12, 2025	11.30	11.30	11.08	11.14	11.14	-1.07%	54,625
Sep 11, 2025	11.14	11.26	11.08	11.26	11.26	1.62%	102,624
Sep 10, 2025	11.04	11.20	11.02	11.08	11.08	-	65,263
Sep 9, 2025	11.22	11.22	11.04	11.08	11.08	-1.25%	44,409
Sep 8, 2025	10.98	11.22	10.98	11.22	11.22	2.37%	78,402
Sep 5, 2025	11.12	11.12	10.88	10.96	10.96	-1.44%	107,608
Sep 4, 2025	11.12	11.26	11.10	11.12	11.12	-0.71%	122,247
Sep 3, 2025	11.30	11.30	11.04	11.20	11.20	-0.71%	66,023
Sep 2, 2025	11.12	11.34	11.12	11.28	11.28	0.89%	112,639
Sep 1, 2025	11.16	11.32	11.16	11.18	11.18	0.18%	58,759
Aug 29, 2025	11.42	11.42	11.12	11.16	11.16	-2.11%	64,142
Aug 28, 2025	11.10	11.42	11.10	11.40	11.40	2.15%	163,843
Aug 27, 2025	11.02	11.18	11.02	11.16	11.16	0.72%	84,399
Aug 26, 2025	11.00	11.18	10.98	11.08	11.08	0.54%	343,303
Aug 25, 2025	11.16	11.20	11.00	11.02	11.02	-1.61%	58,326
Aug 22, 2025	11.10	11.26	11.06	11.20	11.20	1.08%	89,637
Aug 21, 2025	11.10	11.18	10.98	11.08	11.08	-	77,517
Aug 20, 2025	11.10	11.12	10.94	11.08	11.08	-0.54%	97,815