Alquiber Quality, S.A. (BME:ALQ)
Spain · Delayed Price · Currency is EUR 12.70
0.00 (0.00%)
Aug 27, 2025, 4:00 PM CET
Alquiber Quality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 1,320 |
| Aug 25, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | 290 |
| Aug 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 29,580 |
| Aug 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 29,580 |
| Aug 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 348 |
| Aug 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 1,084 |
| Aug 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 410 |
| Aug 15, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 17,000 |
| Aug 14, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 1,073 |
| Aug 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 1,100 |
| Aug 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 4,350 |
| Aug 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 600 |
| Aug 8, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 1,016 |
| Aug 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 9,338 |
| Aug 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 27,370 |
| Aug 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 372 |
| Aug 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 300 |
| Aug 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 12,528 |
| Jul 31, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 321 |
| Jul 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 300 |
| Jul 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 42,500 |
| Jul 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 500 |
| Jul 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 440 |
| Jul 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 500 |
| Jul 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 4,250 |
| Jul 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 4,250 |
| Jul 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 50 |
| Jul 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 9,350 |
| Jul 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 9,350 |
| Jul 16, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | 9,570 |
| Jul 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 957 |
| Jul 14, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 350 |
| Jul 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 245 |
| Jul 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 7,395 |
| Jul 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 7,395 |
| Jul 8, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 6,205 |
| Jul 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 300 |
| Jul 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 284 |
| Jul 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 182 |
| Jul 2, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 220 |
| Jul 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 1,500 |
| Jun 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 87,000 |
| Jun 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 87,000 |
| Jun 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 87,000 |
| Jun 25, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | 2,000 |
| Jun 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 400 |
| Jun 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,610 |
| Jun 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,610 |
| Jun 19, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 2,640 |
| Jun 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |