Almirall, S.A. (BME:ALM)
Spain flag Spain · Delayed Price · Currency is EUR
11.20
+0.12 (1.08%)
Aug 22, 2025, 5:35 PM CET

Almirall Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 202511.3211.4011.1011.1411.14-1.59%149,333
Aug 18, 202511.1811.3211.1211.3211.321.98%155,237
Aug 15, 202511.3811.3811.0011.1011.10-1.07%191,379
Aug 14, 202510.9011.2810.9011.2211.223.89%460,414
Aug 13, 202510.4610.9210.4410.8010.804.05%220,688
Aug 12, 202510.4810.4810.2610.3810.38-0.38%69,444
Aug 11, 202510.3010.4810.3010.4210.421.17%84,134
Aug 8, 202510.2210.3410.2210.3010.300.59%62,978
Aug 7, 202510.2410.2810.0810.2410.240.99%76,101
Aug 6, 202510.3010.3610.0610.1410.14-1.93%99,437
Aug 5, 202510.3810.4010.2610.3410.340.39%68,301
Aug 4, 202510.2810.3810.2210.3010.300.59%76,357
Aug 1, 202510.5010.5410.1810.2410.24-3.21%144,863
Jul 31, 202510.9410.9410.5210.5810.58-2.40%128,187
Jul 30, 202510.9610.9810.8010.8410.84-1.28%101,903
Jul 29, 202510.8811.0810.7610.9810.981.67%119,423
Jul 28, 202510.8411.1810.7610.8010.800.56%147,450
Jul 25, 202511.2011.5010.6010.7410.74-0.19%428,070
Jul 24, 202510.6010.8410.6010.7610.762.28%96,035
Jul 23, 202510.5010.6810.5010.5210.52-0.57%92,280
Jul 22, 202510.6610.7010.5010.5810.58-0.56%82,788
Jul 21, 202510.7210.7210.6010.6410.64-0.56%59,106
Jul 18, 202510.6010.7810.5210.7010.700.19%189,401
Jul 17, 202510.5810.7610.5610.6810.680.38%94,867
Jul 16, 202510.6010.7410.4610.6410.64-1.30%124,383
Jul 15, 202511.0611.0610.7610.7810.78-2.18%92,601
Jul 14, 202510.8811.0210.8611.0211.020.73%48,506
Jul 11, 202511.0611.0810.9010.9410.94-0.55%81,257
Jul 10, 202510.8011.0610.8011.0011.001.10%81,218
Jul 9, 202510.8410.9410.8010.8810.880.55%68,763
Jul 8, 202510.6810.9010.6610.8210.821.31%98,887
Jul 7, 202510.7410.7410.6410.6810.68-0.74%71,598
Jul 4, 202510.6210.7810.5610.7610.761.32%59,650
Jul 3, 202510.6810.6810.6010.6210.620.19%89,205
Jul 2, 202510.6010.6210.4410.6010.60-0.38%99,271
Jul 1, 202510.6210.6810.5610.6410.64-87,972
Jun 30, 202510.6410.7010.6010.6410.64-0.19%38,936
Jun 27, 202510.7810.7810.6410.6610.66-0.93%71,155
Jun 26, 202510.7410.8010.6810.7610.760.19%62,508
Jun 25, 202510.8410.8810.6410.7410.74-108,126
Jun 24, 202510.7010.8210.6610.7410.741.13%104,858
Jun 23, 202510.6010.7010.5410.6210.62-0.56%61,671
Jun 20, 202510.7810.9410.6810.6810.68-1.84%481,206
Jun 19, 202510.7010.9610.6810.8810.880.74%116,322
Jun 18, 202510.7410.8810.7010.8010.80-0.92%99,198
Jun 17, 202510.9010.9410.8010.9010.90-0.37%74,618
Jun 16, 202510.9011.1410.9010.9410.94-0.18%119,707