Almirall, S.A. (BME:ALM)
Spain flag Spain · Delayed Price · Currency is EUR
11.78
-0.22 (-1.83%)
Oct 7, 2025, 4:46 PM CET

Almirall Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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