Almirall Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	13.12	13.38	13.12	13.22	13.22	0.30%	158,051
Jan 15, 2026	13.16	13.34	13.00	13.18	13.18	-0.30%	203,149
Jan 14, 2026	13.08	13.30	13.08	13.22	13.22	1.07%	193,443
Jan 13, 2026	13.10	13.20	12.96	13.08	13.08	-0.76%	138,907
Jan 12, 2026	13.10	13.18	12.98	13.18	13.18	-	125,530
Jan 9, 2026	13.44	13.46	13.02	13.18	13.18	-2.51%	137,154
Jan 8, 2026	13.54	13.72	13.36	13.52	13.52	-0.44%	120,960
Jan 7, 2026	13.24	13.58	13.18	13.58	13.58	3.03%	219,244
Jan 6, 2026	13.16	13.20	13.08	13.18	13.18	0.30%	101,385
Jan 5, 2026	12.92	13.28	12.86	13.14	13.14	1.86%	215,022
Jan 2, 2026	12.84	12.94	12.80	12.90	12.90	0.47%	148,580
Dec 31, 2025	12.86	12.96	12.84	12.84	12.84	-0.47%	165,821
Dec 30, 2025	12.96	13.00	12.90	12.90	12.90	-0.77%	91,892
Dec 29, 2025	12.80	13.06	12.78	13.00	13.00	1.40%	259,283
Dec 24, 2025	12.94	12.98	12.80	12.82	12.82	-1.08%	129,301
Dec 23, 2025	12.96	13.06	12.86	12.96	12.96	-0.31%	265,886
Dec 22, 2025	12.98	13.00	12.74	13.00	13.00	0.31%	160,609
Dec 19, 2025	12.76	13.04	12.76	12.96	12.96	0.47%	144,949
Dec 18, 2025	12.80	12.96	12.72	12.90	12.90	0.47%	156,160
Dec 17, 2025	12.66	12.94	12.64	12.84	12.84	0.94%	123,456
Dec 16, 2025	13.24	13.24	12.70	12.72	12.72	-4.36%	164,958
Dec 15, 2025	13.28	13.40	13.10	13.30	13.30	0.61%	210,535
Dec 12, 2025	13.20	13.38	13.16	13.22	13.22	-	243,903
Dec 11, 2025	13.08	13.22	12.92	13.22	13.22	1.07%	110,141
Dec 10, 2025	12.96	13.12	12.86	13.08	13.08	0.31%	151,968
Dec 9, 2025	13.14	13.20	12.94	13.04	13.04	-0.61%	170,934
Dec 8, 2025	13.00	13.24	13.00	13.12	13.12	1.23%	184,319
Dec 5, 2025	12.74	13.12	12.74	12.96	12.96	0.62%	199,789
Dec 4, 2025	12.80	12.88	12.78	12.88	12.88	0.78%	103,459
Dec 3, 2025	12.72	12.84	12.62	12.78	12.78	0.47%	150,913
Dec 2, 2025	12.68	12.98	12.66	12.72	12.72	0.32%	197,524
Dec 1, 2025	12.54	12.68	12.50	12.68	12.68	0.32%	2,619,445
Nov 28, 2025	12.48	12.66	12.42	12.64	12.64	0.48%	112,577
Nov 27, 2025	12.70	12.74	12.48	12.58	12.58	-0.94%	100,583
Nov 26, 2025	12.76	12.76	12.58	12.70	12.70	-0.16%	79,443
Nov 25, 2025	12.54	12.78	12.40	12.72	12.72	1.11%	129,562
Nov 24, 2025	12.50	12.58	12.32	12.58	12.58	0.80%	461,207
Nov 21, 2025	12.44	12.58	12.16	12.48	12.48	-0.32%	168,707
Nov 20, 2025	12.56	12.72	12.48	12.52	12.52	0.64%	192,356
Nov 19, 2025	12.24	12.44	12.22	12.44	12.44	1.14%	153,449
Nov 18, 2025	12.24	12.34	12.12	12.30	12.30	-0.49%	101,157
Nov 17, 2025	12.36	12.50	12.22	12.36	12.36	-	167,866
Nov 14, 2025	12.26	12.38	12.08	12.36	12.36	0.16%	96,719
Nov 13, 2025	12.38	12.46	12.26	12.34	12.34	-	89,876
Nov 12, 2025	12.12	12.34	12.06	12.34	12.34	2.15%	123,268
Nov 11, 2025	11.80	12.08	11.80	12.08	12.08	2.37%	147,142
Nov 10, 2025	12.22	12.84	11.68	11.80	11.80	1.90%	638,877
Nov 7, 2025	11.76	11.78	11.50	11.58	11.58	-2.03%	148,226
Nov 6, 2025	11.88	11.88	11.62	11.82	11.82	-0.34%	94,694
Nov 5, 2025	12.12	12.12	11.86	11.86	11.86	-2.63%	121,198