Almirall Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	10.84	11.02	10.84	10.96	-	-0.18%	22,158
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%	185,195
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
Jul 8, 2026	11.64	11.66	11.40	11.46	11.46	-2.05%	92,222
Jul 7, 2026	11.52	11.80	11.52	11.70	11.70	1.74%	140,866
Jul 6, 2026	11.40	11.60	11.34	11.50	11.50	0.88%	111,704
Jul 3, 2026	11.62	11.62	11.32	11.40	11.40	-1.55%	99,796
Jul 2, 2026	11.18	11.62	11.18	11.58	11.58	3.21%	126,186
Jul 1, 2026	11.28	11.28	11.12	11.22	11.22	-0.36%	120,996
Jun 30, 2026	11.36	11.40	11.22	11.26	11.26	-0.71%	123,883
Jun 29, 2026	11.30	11.38	11.20	11.34	11.34	0.53%	57,256
Jun 26, 2026	11.34	11.38	11.12	11.28	11.28	-0.35%	84,109
Jun 25, 2026	11.20	11.34	11.18	11.32	11.32	0.53%	67,703
Jun 24, 2026	11.34	11.36	11.12	11.26	11.26	-	57,849
Jun 23, 2026	11.18	11.32	11.12	11.26	11.26	0.72%	96,313
Jun 22, 2026	11.04	11.18	11.00	11.18	11.18	0.54%	95,016
Jun 19, 2026	11.10	11.28	11.10	11.12	11.12	-0.18%	114,995
Jun 18, 2026	11.30	11.34	11.12	11.14	11.14	-1.59%	66,003
Jun 17, 2026	11.28	11.40	11.26	11.32	11.32	-0.35%	125,514
Jun 16, 2026	11.30	11.40	11.28	11.36	11.36	-0.18%	99,778
Jun 15, 2026	11.50	11.52	11.38	11.38	11.38	0.35%	99,298
Jun 12, 2026	11.38	11.60	11.24	11.34	11.34	1.25%	130,009
Jun 11, 2026	11.02	11.32	11.02	11.20	11.20	1.08%	113,011
Jun 10, 2026	11.20	11.20	10.92	11.08	11.08	-	101,921
Jun 9, 2026	11.04	11.26	11.00	11.08	11.08	-	98,089
Jun 8, 2026	11.20	11.26	11.08	11.08	11.08	-1.42%	82,973
Jun 5, 2026	11.18	11.36	11.18	11.24	11.24	0.72%	86,478
Jun 4, 2026	10.94	11.22	10.92	11.16	11.16	1.45%	112,980
Jun 3, 2026	10.92	11.04	10.82	11.00	11.00	1.10%	48,634
Jun 2, 2026	11.12	11.16	10.84	10.88	10.88	-2.16%	163,154
Jun 1, 2026	11.36	11.46	11.10	11.12	11.12	-2.28%	125,838