Almirall Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	10.62	10.80	10.60	10.68	-	1.33%	146,048
Sep 15, 2026	10.28	10.70	10.24	10.54	10.54	2.73%	289,344
Sep 14, 2026	10.18	10.32	10.18	10.26	10.26	0.59%	104,673
Sep 11, 2026	10.18	10.26	10.16	10.20	10.20	0.59%	125,970
Sep 10, 2026	10.08	10.18	10.08	10.14	10.14	0.60%	175,590
Sep 9, 2026	10.36	10.36	10.02	10.08	10.08	-2.70%	114,215
Sep 8, 2026	10.34	10.50	10.28	10.36	10.36	-0.38%	71,822
Sep 7, 2026	10.38	10.46	10.34	10.40	10.40	-0.19%	101,827
Sep 4, 2026	10.40	10.44	10.34	10.42	10.42	0.19%	89,852
Sep 3, 2026	10.26	10.54	10.26	10.40	10.40	-0.57%	121,612
Sep 2, 2026	10.54	10.54	10.32	10.46	10.46	-0.38%	137,613
Sep 1, 2026	10.32	10.54	10.22	10.50	10.50	1.74%	133,134
Aug 31, 2026	10.30	10.40	10.22	10.32	10.32	-	261,137
Aug 28, 2026	10.38	10.46	10.32	10.32	10.32	-0.77%	75,044
Aug 27, 2026	10.52	10.54	10.38	10.40	10.40	-0.95%	131,088
Aug 26, 2026	10.38	10.54	10.36	10.50	10.50	1.16%	91,481
Aug 25, 2026	10.26	10.44	10.24	10.38	10.38	0.97%	115,434
Aug 24, 2026	10.42	10.42	10.26	10.28	10.28	-1.72%	92,095
Aug 21, 2026	10.36	10.52	10.30	10.46	10.46	0.58%	97,614
Aug 20, 2026	10.38	10.52	10.36	10.40	10.40	0.19%	102,765
Aug 19, 2026	10.44	10.48	10.24	10.38	10.38	-1.14%	135,131
Aug 18, 2026	10.48	10.54	10.36	10.50	10.50	-	99,394
Aug 17, 2026	10.46	10.50	10.40	10.50	10.50	0.19%	159,296
Aug 14, 2026	10.62	10.62	10.42	10.48	10.48	-1.13%	156,886
Aug 13, 2026	10.66	10.70	10.60	10.60	10.60	-0.38%	84,067
Aug 12, 2026	10.70	10.70	10.60	10.64	10.64	-0.75%	95,480
Aug 11, 2026	10.76	10.84	10.70	10.72	10.72	-0.56%	88,889
Aug 10, 2026	10.86	10.86	10.72	10.78	10.78	-0.55%	86,397
Aug 7, 2026	10.84	11.02	10.80	10.84	10.84	-1.28%	118,274
Aug 6, 2026	11.04	11.06	10.96	10.98	10.98	0.37%	69,240
Aug 5, 2026	10.96	11.04	10.84	10.94	10.94	-0.18%	109,376
Aug 4, 2026	11.00	11.00	10.86	10.96	10.96	-	142,833
Aug 3, 2026	11.14	11.14	10.88	10.96	10.96	-1.26%	132,790
Jul 31, 2026	11.24	11.30	11.08	11.10	11.10	-1.07%	127,551
Jul 30, 2026	11.30	11.48	11.22	11.22	11.22	-2.09%	119,627
Jul 29, 2026	11.74	11.74	11.44	11.46	11.46	-1.72%	100,337
Jul 28, 2026	11.34	11.84	11.20	11.66	11.66	3.55%	168,665
Jul 27, 2026	11.20	11.42	11.14	11.26	11.26	0.54%	185,395
Jul 24, 2026	11.62	11.96	11.12	11.20	11.20	1.27%	311,260
Jul 23, 2026	10.92	11.12	10.90	11.06	11.06	1.10%	137,877
Jul 22, 2026	10.86	11.16	10.74	10.94	10.94	0.37%	180,948
Jul 21, 2026	10.92	10.92	10.74	10.90	10.90	-0.37%	109,869
Jul 20, 2026	10.64	10.98	10.64	10.94	10.94	2.43%	117,903
Jul 17, 2026	10.60	10.74	10.52	10.68	10.68	0.38%	235,492
Jul 16, 2026	10.70	10.74	10.56	10.64	10.64	-0.19%	114,417
Jul 15, 2026	10.76	10.76	10.62	10.66	10.66	-0.74%	108,425
Jul 14, 2026	10.82	10.86	10.62	10.74	10.74	-1.29%	123,160
Jul 13, 2026	11.20	11.26	10.86	10.88	10.88	-3.20%	127,713
Jul 10, 2026	11.52	11.56	11.24	11.24	11.24	-2.09%	73,969
Jul 9, 2026	11.50	11.54	11.42	11.48	11.48	0.17%	69,857