Alquiber Quality, S.A. (BME:ALQ)
Spain · Delayed Price · Currency is EUR 12.60
0.00 (0.00%)
At close: Dec 24, 2025
Alquiber Quality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Dec 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | 743 |
| Dec 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 140 |
| Dec 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 17, 2025 | 12.30 | 12.30 | 12.30 | 12.40 | 12.40 | - | 189 |
| Dec 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 15, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | 0.81% | 414 |
| Dec 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Dec 11, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | 700 |
| Dec 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 820 |
| Dec 9, 2025 | 12.30 | 12.30 | 12.30 | 12.40 | 12.40 | - | 6 |
| Dec 8, 2025 | 12.50 | 12.50 | 12.50 | 12.40 | 12.40 | - | 100 |
| Dec 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 302 |
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 250 |
| Dec 1, 2025 | 12.50 | 12.50 | 12.50 | 12.40 | 12.40 | - | 140 |
| Nov 28, 2025 | 12.50 | 12.50 | 12.50 | 12.40 | 12.40 | - | 6 |
| Nov 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 250 |
| Nov 19, 2025 | 12.40 | 12.40 | 12.40 | 12.50 | 12.50 | - | 50 |
| Nov 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 400 |
| Nov 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 398 |
| Nov 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 257 |
| Nov 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 257 |
| Nov 10, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 400 |
| Nov 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | 427 |
| Nov 6, 2025 | 12.50 | 12.50 | 12.50 | 12.60 | 12.60 | - | 80 |
| Nov 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 3, 2025 | 12.50 | 12.50 | 12.50 | 12.60 | 12.60 | - | 44 |
| Oct 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 700 |
| Oct 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 350 |
| Oct 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 12 |
| Oct 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 240 |
| Oct 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 743 |
| Oct 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |