Alquiber Quality, S.A. (BME:ALQ)
Spain · Delayed Price · Currency is EUR 15.60
+0.20 (1.30%)
Jun 5, 2026, 4:00 PM CET
Alquiber Quality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 1.30% | 955 |
| Jun 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 503 |
| Jun 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 2,717 |
| Jun 2, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 2.00% | 1,415 |
| Jun 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 1,311 |
| May 29, 2026 | 15.00 | 15.00 | 15.00 | 14.90 | 14.90 | - | 10 |
| May 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 3,005 |
| May 27, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 358 |
| May 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 268 |
| May 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| May 22, 2026 | 14.50 | 14.50 | 14.50 | 14.60 | 14.60 | - | 15 |
| May 21, 2026 | 14.70 | 14.70 | 14.70 | 14.60 | 14.60 | - | 140 |
| May 20, 2026 | 14.50 | 14.50 | 14.50 | 14.60 | 14.60 | - | 78 |
| May 19, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | 550 |
| May 18, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | 500 |
| May 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 1,680 |
| May 14, 2026 | 14.90 | 14.90 | 14.90 | 14.80 | 14.80 | - | 1 |
| May 13, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 1.37% | 3,610 |
| May 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 814 |
| May 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 961 |
| May 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 602 |
| May 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 2,000 |
| May 6, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 2.08% | 2,923 |
| May 5, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | 2,883 |
| May 4, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 2.90% | 2,211 |
| Apr 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | 538 |
| Apr 29, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 251 |
| Apr 28, 2026 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 2.22% | 5,142 |
| Apr 27, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 5.47% | 16,273 |
| Apr 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 14,588 |
| Apr 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 2 |
| Apr 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 830 |
| Apr 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 350 |
| Apr 20, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - | 90 |
| Apr 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 3,248 |
| Apr 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 400 |
| Apr 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 301 |
| Apr 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 193 |
| Apr 13, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 1.63% | 857 |
| Apr 10, 2026 | 12.40 | 12.40 | 12.40 | 12.30 | 12.30 | - | 7 |
| Apr 9, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 1.65% | 501 |
| Apr 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 416 |
| Apr 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 215 |
| Apr 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Apr 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Mar 31, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 200 |
| Mar 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Mar 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Mar 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Mar 25, 2026 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | - | 401 |