Asturiana de Laminados, S.A. (BME:ELZ)
Spain · Delayed Price · Currency is EUR 0.1115
-0.0010 (-0.89%)
Oct 28, 2025, 5:07 PM CET
Asturiana de Laminados Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 415,309 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 271,154 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 287,505 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,583,405 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.83% | 526,802 |
| Oct 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.80% | 2,225,734 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.62% | 350,744 |
| Oct 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.91% | 249,311 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 188,300 |
| Oct 15, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -6.50% | 1,393,128 |
| Oct 14, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 12.84% | 2,915,595 |
| Oct 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 80,400 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.42% | 405,214 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.16% | 197,640 |
| Oct 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 69,762 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 98,670 |
| Oct 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.76% | 339,130 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.34% | 88,547 |
| Oct 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 223,073 |
| Oct 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 554,289 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 41,000 |
| Sep 29, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.75% | 66,717 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.23% | 7,664 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 46,650 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 52,561 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.04% | 115,575 |
| Sep 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.32% | 147,800 |
| Sep 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.25% | 313,130 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 91,201 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.44% | 270,222 |
| Sep 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.17% | 142,136 |
| Sep 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 666,458 |
| Sep 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.96% | 1,058,743 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.81% | 1,234,947 |
| Sep 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.22% | 1,194,751 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.18% | 1,459,452 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.08% | 2,223,091 |
| Sep 5, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.96% | 2,309,796 |
| Sep 4, 2025 | 0.10 | 0.17 | 0.10 | 0.15 | 0.15 | 38.39% | 7,212,143 |
| Sep 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.50% | 147,891 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 44,929 |
| Sep 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 21,200 |
| Aug 29, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.99% | 239,257 |
| Aug 28, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.61% | 1,033,916 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.60% | 17,000 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.96% | 245,475 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.49% | 25,411 |
| Aug 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.21% | 275,281 |
| Aug 21, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.38% | 243,882 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.47% | 32,600 |