Almirall Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.36	10.42	10.30	10.36	10.36	-0.38%	15,741
Oct 26, 2026	10.38	10.50	10.34	10.40	10.40	0.39%	76,819
Oct 23, 2026	10.32	10.40	10.16	10.36	10.36	0.58%	113,912
Oct 22, 2026	10.24	10.34	10.20	10.30	10.30	-0.77%	85,488
Oct 21, 2026	10.34	10.42	10.26	10.38	10.38	0.39%	102,790
Oct 20, 2026	9.99	10.42	9.99	10.34	10.34	3.50%	103,440
Oct 19, 2026	10.00	10.00	9.90	9.99	9.99	-0.30%	100,535
Oct 16, 2026	10.10	10.16	10.00	10.02	10.02	-0.99%	128,247
Oct 15, 2026	10.22	10.34	10.10	10.12	10.12	-0.78%	152,936
Oct 14, 2026	9.96	10.24	9.83	10.20	10.20	3.76%	118,187
Oct 13, 2026	9.93	10.06	9.81	9.83	9.83	-0.71%	133,691
Oct 12, 2026	10.08	10.10	9.84	9.90	9.90	-1.79%	232,603
Oct 9, 2026	10.12	10.22	10.06	10.08	10.08	0.20%	48,426
Oct 8, 2026	10.22	10.24	10.06	10.06	10.06	-1.95%	84,977
Oct 7, 2026	10.20	10.28	10.16	10.26	10.26	0.79%	56,452
Oct 6, 2026	10.14	10.36	10.14	10.18	10.18	0.79%	114,689
Oct 5, 2026	10.32	10.32	10.08	10.10	10.10	-1.17%	73,331
Oct 2, 2026	10.18	10.28	10.08	10.22	10.22	0.20%	99,158
Oct 1, 2026	10.42	10.44	10.20	10.20	10.20	-3.41%	114,724
Sep 30, 2026	10.36	10.60	10.36	10.56	10.56	2.33%	179,842
Sep 29, 2026	10.60	10.64	10.32	10.32	10.32	-2.27%	72,774
Sep 28, 2026	10.46	10.58	10.42	10.56	10.56	0.96%	74,751
Sep 25, 2026	10.52	10.64	10.46	10.46	10.46	-0.38%	264,535
Sep 24, 2026	10.36	10.56	10.30	10.50	10.50	0.96%	70,527
Sep 23, 2026	10.48	10.50	10.34	10.40	10.40	-1.14%	63,586
Sep 22, 2026	10.54	10.66	10.48	10.52	10.52	-0.75%	94,261
Sep 21, 2026	10.52	10.60	10.42	10.60	10.60	1.53%	76,680
Sep 18, 2026	10.56	10.66	10.42	10.44	10.44	-1.51%	252,998
Sep 17, 2026	10.78	10.80	10.50	10.60	10.60	-0.75%	124,116
Sep 16, 2026	10.62	10.82	10.60	10.68	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