Almirall Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	12.80	12.86	12.78	12.78	-	-	40,632
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
Nov 4, 2025	12.08	12.18	11.94	12.18	12.18	0.66%	106,817
Nov 3, 2025	12.42	12.44	12.08	12.10	12.10	-3.04%	152,262
Oct 31, 2025	12.46	12.60	12.40	12.48	12.48	-0.95%	205,761
Oct 30, 2025	12.60	12.64	12.46	12.60	12.60	-0.63%	119,926
Oct 29, 2025	12.72	12.82	12.60	12.68	12.68	0.16%	100,760
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%	163,982
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%	137,503
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%	227,855
Oct 8, 2025	11.78	11.94	11.76	11.90	11.90	1.02%	65,897
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%	116,369
Oct 2, 2025	11.80	11.92	11.76	11.88	11.88	0.34%	81,749
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