Almirall Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.44	11.68	11.26	11.32	11.32	-1.57%	151,602
May 14, 2026	11.56	11.58	11.30	11.50	11.50	-1.03%	97,888
May 13, 2026	11.62	11.78	11.50	11.62	11.47	-0.17%	163,167
May 12, 2026	12.10	12.10	11.48	11.64	11.49	-	138,526
May 11, 2026	12.04	12.32	11.62	11.64	11.49	-2.68%	292,709
May 8, 2026	12.40	12.76	11.96	11.96	11.80	-1.16%	198,932
May 7, 2026	12.24	12.34	12.10	12.10	11.94	-0.98%	98,750
May 6, 2026	12.36	12.48	12.22	12.22	12.06	-0.97%	90,819
May 5, 2026	12.26	12.44	12.26	12.34	12.18	0.16%	61,790
May 4, 2026	12.62	12.62	12.26	12.32	12.16	-2.07%	90,648
Apr 30, 2026	12.44	12.60	12.36	12.58	12.42	1.29%	67,559
Apr 29, 2026	12.62	12.62	12.36	12.42	12.26	-1.27%	97,335
Apr 28, 2026	12.52	12.60	12.38	12.58	12.42	-	97,015
Apr 27, 2026	12.66	12.80	12.54	12.58	12.42	-1.10%	65,589
Apr 24, 2026	13.00	13.00	12.64	12.72	12.55	-0.93%	90,645
Apr 23, 2026	12.80	12.88	12.74	12.84	12.67	0.16%	60,365
Apr 22, 2026	12.78	13.00	12.72	12.82	12.65	0.79%	81,469
Apr 21, 2026	12.84	12.92	12.70	12.72	12.55	-0.47%	85,913
Apr 20, 2026	12.64	12.82	12.56	12.78	12.61	-	86,596
Apr 17, 2026	12.76	12.82	12.54	12.78	12.61	0.79%	139,666
Apr 16, 2026	13.10	13.10	12.64	12.68	12.51	-3.06%	207,378
Apr 15, 2026	13.42	13.48	13.04	13.08	12.91	-2.39%	329,578
Apr 14, 2026	13.04	13.42	13.04	13.40	13.23	2.60%	171,373
Apr 13, 2026	12.92	13.06	12.82	13.06	12.89	0.46%	113,573
Apr 10, 2026	12.84	13.08	12.78	13.00	12.83	2.20%	118,706
Apr 9, 2026	12.40	12.78	12.36	12.72	12.55	2.42%	130,958
Apr 8, 2026	12.52	12.60	12.24	12.42	12.26	2.99%	116,030
Apr 7, 2026	12.22	12.34	12.04	12.06	11.90	-2.11%	99,931
Apr 2, 2026	12.22	12.36	12.08	12.32	12.16	0.16%	75,017
Apr 1, 2026	12.32	12.38	12.26	12.30	12.14	1.15%	87,215
Mar 31, 2026	12.00	12.24	11.96	12.16	12.00	0.33%	159,610
Mar 30, 2026	12.02	12.18	11.88	12.12	11.96	0.17%	117,626
Mar 27, 2026	11.98	12.20	11.80	12.10	11.94	1.51%	175,112
Mar 26, 2026	11.66	12.08	11.66	11.92	11.76	2.94%	200,426
Mar 25, 2026	11.50	11.70	11.40	11.58	11.43	1.76%	223,079
Mar 24, 2026	11.12	11.48	11.12	11.38	11.23	-	109,706
Mar 23, 2026	11.04	11.56	10.90	11.38	11.23	-0.35%	206,843
Mar 20, 2026	11.26	11.46	11.24	11.42	11.27	1.96%	201,408
Mar 19, 2026	11.34	11.34	11.08	11.20	11.05	-2.10%	191,176
Mar 18, 2026	11.52	11.72	11.36	11.44	11.29	-	102,931
Mar 17, 2026	11.50	11.58	11.36	11.44	11.29	-0.35%	116,370
Mar 16, 2026	11.32	11.54	11.24	11.48	11.33	1.06%	149,875
Mar 13, 2026	11.50	11.52	11.26	11.36	11.21	-1.73%	136,551
Mar 12, 2026	11.98	11.98	11.50	11.56	11.41	-1.37%	133,573
Mar 11, 2026	12.10	12.10	11.64	11.72	11.57	-1.84%	129,111
Mar 10, 2026	12.00	12.28	11.94	11.94	11.78	0.84%	129,201
Mar 9, 2026	11.60	11.88	11.48	11.84	11.69	-1.17%	133,887
Mar 6, 2026	12.14	12.20	11.86	11.98	11.82	-0.99%	169,304
Mar 5, 2026	12.20	12.40	12.08	12.10	11.94	-0.66%	137,147
Mar 4, 2026	12.02	12.30	11.92	12.18	12.02	1.33%	151,709