Almirall, S.A. (BME:ALM)
Spain flag Spain · Delayed Price · Currency is EUR
12.66
+0.10 (0.80%)
Oct 28, 2025, 1:37 PM CET

Almirall Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202512.5212.7012.5012.6612.660.80%292,465
Oct 27, 202512.7012.7012.3412.5612.56-0.48%121,388
Oct 24, 202512.3012.6612.3012.6212.622.94%170,383
Oct 23, 202512.1012.2612.0012.2612.261.49%265,606
Oct 22, 202511.9812.1211.9612.0812.081.00%165,022
Oct 21, 202512.0212.0211.8611.9611.96-0.50%71,002
Oct 20, 202512.1612.1611.9412.0212.02-0.83%80,439
Oct 17, 202512.0212.1611.9812.1212.12-109,444
Oct 16, 202512.0812.1211.9012.1212.120.83%137,707
Oct 15, 202512.1012.1011.8412.0212.02-0.50%156,654
Oct 14, 202512.0012.1611.9412.0812.080.67%131,431
Oct 13, 202511.9012.1211.8412.0012.000.17%127,550
Oct 10, 202511.9812.0811.8611.9811.980.50%174,335
Oct 9, 202511.9212.0611.9011.9211.920.17%229,132
Oct 8, 202511.7811.9411.7611.9011.901.02%66,065
Oct 7, 202512.0012.0011.6011.7811.78-1.83%85,320
Oct 6, 202511.9812.1411.8812.0012.000.50%131,542
Oct 3, 202511.8612.0011.8211.9411.940.51%116,747
Oct 2, 202511.8011.9211.7611.8811.880.34%81,950
Oct 1, 202511.5812.0011.5811.8411.842.96%185,849
Sep 30, 202511.3011.5211.3011.5011.501.59%118,283
Sep 29, 202511.2811.4211.2211.3211.320.89%67,866
Sep 26, 202511.2611.2611.1211.2211.22-0.71%71,342
Sep 25, 202511.4211.4211.2411.3011.30-1.57%78,414
Sep 24, 202511.3211.5411.3211.4811.480.88%83,899
Sep 23, 202511.6011.6011.3411.3811.38-1.90%89,510
Sep 22, 202511.5011.6611.3811.6011.601.22%105,916
Sep 19, 202511.2611.5411.2411.4611.461.78%212,599
Sep 18, 202511.3011.3211.2011.2611.26-0.18%44,062
Sep 17, 202511.0411.3010.9411.2811.281.44%100,114
Sep 16, 202511.1611.2611.1011.1211.12-0.54%46,033
Sep 15, 202511.2011.2811.0611.1811.180.36%91,940
Sep 12, 202511.3011.3011.0811.1411.14-1.07%54,625
Sep 11, 202511.1411.2611.0811.2611.261.62%102,624
Sep 10, 202511.0411.2011.0211.0811.08-65,263
Sep 9, 202511.2211.2211.0411.0811.08-1.25%44,409
Sep 8, 202510.9811.2210.9811.2211.222.37%78,402
Sep 5, 202511.1211.1210.8810.9610.96-1.44%107,608
Sep 4, 202511.1211.2611.1011.1211.12-0.71%122,247
Sep 3, 202511.3011.3011.0411.2011.20-0.71%66,023
Sep 2, 202511.1211.3411.1211.2811.280.89%112,639
Sep 1, 202511.1611.3211.1611.1811.180.18%58,759
Aug 29, 202511.4211.4211.1211.1611.16-2.11%64,142
Aug 28, 202511.1011.4211.1011.4011.402.15%163,843
Aug 27, 202511.0211.1811.0211.1611.160.72%84,399
Aug 26, 202511.0011.1810.9811.0811.080.54%343,303
Aug 25, 202511.1611.2011.0011.0211.02-1.61%58,326
Aug 22, 202511.1011.2611.0611.2011.201.08%89,637
Aug 21, 202511.1011.1810.9811.0811.08-77,517
Aug 20, 202511.1011.1210.9411.0811.08-0.54%97,815