Asturiana de Laminados, S.A. (BME:ELZ)
Spain · Delayed Price · Currency is EUR 0.1050
0.00 (0.00%)
Aug 8, 2025, 12:43 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 61,680 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.41% | 130,490 |
| Aug 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.90% | 20,385 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.33% | 981,004 |
| Aug 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.34% | 211,679 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 70,310 |
| Jul 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.08% | 197,684 |
| Jul 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.25% | 125,377 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 78,860 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.20% | 6,353 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.25% | 10,000 |
| Jul 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 175,411 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.20% | 16,920 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 121,308 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.30% | 62,657 |
| Jul 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.05% | 73,045 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 84,419 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | 187,175 |
| Jul 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 50,020 |
| Jul 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.45% | 196,975 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 25,000 |
| Jul 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 448,162 |
| Jul 9, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -3.86% | 540,981 |
| Jul 8, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 4.48% | 3,086,769 |
| Jul 7, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.72% | 256,669 |
| Jul 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.71% | 49,924 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.64% | 359,375 |
| Jul 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.42% | 149,478 |
| Jul 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.73% | 212,578 |
| Jun 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.71% | 864,370 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.21% | 13,084 |
| Jun 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 45,000 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.79% | 346,156 |
| Jun 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 50,374 |
| Jun 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 152,700 |
| Jun 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 345,201 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.74% | 28,631 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.32% | 110,350 |
| Jun 17, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -5.02% | 285,372 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 121,000 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.42% | 152,375 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.23% | 680,142 |
| Jun 11, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.54% | 1,893,445 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.53% | 127,427 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.82% | 182,226 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.24% | 1,201,999 |
| Jun 5, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 30.58% | 2,344,408 |
| Jun 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.07% | 237,909 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.69% | 82,507 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.36% | 4,010 |