Alquiber Quality, S.A. (BME:ALQ)
Spain · Delayed Price · Currency is EUR 17.30
+0.10 (0.58%)
Jul 17, 2026, 4:00 PM CET
Alquiber Quality Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | 610 |
| Jul 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 954 |
| Jul 15, 2026 | 17.20 | 17.20 | 17.20 | 17.10 | 17.10 | - | 193 |
| Jul 14, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -0.58% | 494 |
| Jul 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jul 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 33 |
| Jul 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jul 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jul 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 793 |
| Jul 6, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 1.18% | 510 |
| Jul 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% | 351 |
| Jul 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | 307 |
| Jul 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | 300 |
| Jun 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | 288 |
| Jun 29, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1.24% | 2,756 |
| Jun 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 1,345 |
| Jun 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 369 |
| Jun 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 431 |
| Jun 23, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 1.27% | 820 |
| Jun 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | 500 |
| Jun 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jun 18, 2026 | 15.70 | 15.70 | 15.70 | 15.60 | 15.60 | -0.21% | 171 |
| Jun 17, 2026 | 15.80 | 15.80 | 15.80 | 15.90 | 15.63 | - | 150 |
| Jun 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.63 | - | 50 |
| Jun 15, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.63 | 1.27% | 1,375 |
| Jun 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.44 | - | - |
| Jun 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.44 | - | - |
| Jun 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.44 | 0.64% | 310 |
| Jun 9, 2026 | 15.50 | 15.50 | 15.50 | 15.60 | 15.34 | - | 83 |
| Jun 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.34 | - | - |
| Jun 5, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.34 | 1.30% | 955 |
| Jun 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.14 | 0.65% | 503 |
| Jun 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | - | 2,717 |
| Jun 2, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.04 | 2.00% | 1,415 |
| Jun 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | 0.67% | 1,311 |
| May 29, 2026 | 15.00 | 15.00 | 15.00 | 14.90 | 14.65 | - | 10 |
| May 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.65 | 0.68% | 3,005 |
| May 27, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.55 | 0.68% | 358 |
| May 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.45 | 0.68% | 268 |
| May 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.35 | - | - |
| May 22, 2026 | 14.50 | 14.50 | 14.50 | 14.60 | 14.35 | - | 15 |
| May 21, 2026 | 14.70 | 14.70 | 14.70 | 14.60 | 14.35 | - | 140 |
| May 20, 2026 | 14.50 | 14.50 | 14.50 | 14.60 | 14.35 | - | 78 |
| May 19, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.35 | - | 550 |
| May 18, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.35 | -2.01% | 500 |
| May 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.65 | 0.68% | 1,680 |
| May 14, 2026 | 14.90 | 14.90 | 14.90 | 14.80 | 14.55 | - | 1 |
| May 13, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.55 | 1.37% | 3,610 |
| May 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.35 | -0.68% | 814 |
| May 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.45 | - | 961 |