Almirall Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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