Alquiber Quality, S.A. (BME:ALQ)
Spain · Delayed Price · Currency is EUR 14.40
-0.30 (-2.04%)
Aug 27, 2026, 4:00 PM CET
Alquiber Quality Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | - | -2.04% | 1,447 |
| Aug 26, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | -8.13% | 2,788 |
| Aug 25, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | 852 |
| Aug 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | 388 |
| Aug 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | 540 |
| Aug 20, 2026 | 16.50 | 16.50 | 16.50 | 16.40 | 16.40 | - | 100 |
| Aug 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Aug 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 504 |
| Aug 17, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -1.20% | 1,245 |
| Aug 14, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 12, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 1.21% | 379 |
| Aug 11, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -1.20% | 1,851 |
| Aug 10, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | 311 |
| Aug 7, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 10 |
| Aug 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | 509 |
| Aug 4, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | 322 |
| Aug 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 8 |
| Jul 31, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 587 |
| Jul 30, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 1,240 |
| Jul 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 596 |
| Jul 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 995 |
| Jul 24, 2026 | 17.30 | 17.30 | 17.30 | 17.20 | 17.20 | - | 11 |
| Jul 23, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | 1,292 |
| Jul 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jul 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jul 20, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | - | 3,025 |
| 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 | - | - |