Almirall Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	11.66	11.74	11.38	11.38	11.38	-2.57%	214,054
May 28, 2026	11.56	11.72	11.48	11.68	11.68	0.69%	90,374
May 27, 2026	11.84	11.88	11.56	11.60	11.60	-2.03%	106,838
May 26, 2026	11.76	11.84	11.70	11.84	11.84	0.68%	78,954
May 25, 2026	11.68	11.80	11.66	11.76	11.76	1.38%	84,462
May 22, 2026	11.36	11.60	11.28	11.60	11.60	2.47%	109,770
May 21, 2026	11.38	11.40	11.22	11.32	11.32	-0.53%	101,297
May 20, 2026	11.18	11.44	11.10	11.38	11.38	1.79%	262,466
May 19, 2026	11.26	11.34	11.12	11.18	11.18	-1.06%	198,943
May 18, 2026	11.26	11.34	11.14	11.30	11.30	-0.18%	129,577
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	0.27%	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