Almirall Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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