Alquiber Quality, S.A. (BME:ALQ)
Spain · Delayed Price · Currency is EUR 12.40
-0.10 (-0.80%)
Oct 7, 2025, 4:00 PM CET
Alquiber Quality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 494 |
| Oct 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 410 |
| Oct 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,305 |
| Oct 1, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 1,305 |
| Sep 30, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -0.79% | 2,799 |
| Sep 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 14,532 |
| Sep 26, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 173 |
| Sep 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 4,959 |
| Sep 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 4,959 |
| Sep 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 4,959 |
| Sep 22, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | 164 |
| Sep 19, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | 322 |
| Sep 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 537 |
| Sep 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 497 |
| Sep 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 1,462 |
| Sep 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 33,480 |
| Sep 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 5,100 |
| Sep 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 60 |
| Sep 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 20 |
| Sep 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 1,200 |
| Sep 8, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - | 148 |
| Sep 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 8,500 |
| Sep 4, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | 8,500 |
| Sep 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 291 |
| Sep 2, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | 51 |
| Sep 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 3,200 |
| Aug 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 80 |
| Aug 28, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 15,515 |
| Aug 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 45,475 |
| 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 |