Alquiber Quality, S.A. (BME:ALQ)
Spain · Delayed Price · Currency is EUR 12.30
0.00 (0.00%)
At close: Mar 18, 2026
Alquiber Quality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 260 |
| Mar 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 400 |
| Mar 12, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 0.81% | 908 |
| Mar 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Mar 10, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 1,950 |
| Mar 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 400 |
| Mar 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | 1,500 |
| Mar 5, 2026 | 12.30 | 12.30 | 12.30 | 12.20 | 12.20 | - | 1 |
| Mar 4, 2026 | 12.30 | 12.30 | 12.30 | 12.20 | 12.20 | - | 21 |
| Mar 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 500 |
| Mar 2, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 1,054 |
| Feb 27, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 321 |
| Feb 26, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | 1,151 |
| Feb 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 325 |
| Feb 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | 300 |
| Feb 23, 2026 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | -1.63% | 1,761 |
| Feb 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 18, 2026 | 12.40 | 12.40 | 12.40 | 12.30 | 12.30 | - | 2 |
| Feb 17, 2026 | 12.40 | 12.40 | 12.40 | 12.30 | 12.30 | - | 102 |
| Feb 16, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | - | 145 |
| Feb 13, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | -4.65% | 601 |
| Feb 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 250 |
| Feb 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 41 |
| Feb 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 72 |
| Feb 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1 |
| Feb 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 407 |
| Feb 5, 2026 | 12.90 | 12.90 | 12.90 | 12.80 | 12.80 | - | 120 |
| Feb 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1 |
| Feb 2, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 219 |
| Jan 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 177 |
| Jan 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1 |
| Jan 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 781 |
| Jan 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1 |
| Jan 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 101 |
| Jan 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1 |
| Jan 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 2,423 |
| Jan 21, 2026 | 12.70 | 12.70 | 12.70 | 12.80 | 12.80 | - | 81 |
| Jan 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jan 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 50 |
| Jan 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 120 |
| Jan 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jan 14, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 3 |
| Jan 13, 2026 | 12.70 | 12.70 | 12.70 | 12.80 | 12.80 | - | 15 |
| Jan 12, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 3.23% | 1,900 |
| Jan 9, 2026 | 12.30 | 12.30 | 12.30 | 12.40 | 12.40 | - | 148 |
| Jan 8, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | 0.81% | 220 |
| Jan 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | 1,551 |