Skip to main content
logo
Almonty Industries Inc. (ETR:ALI1)
Germany flag Germany · Delayed Price · Currency is EUR
13.01
+0.06 (0.46%)
Jul 10, 2026, 9:27 AM CET

ETR:ALI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202613.1013.3212.9413.32-5.80%7,225
Jul 8, 202613.3413.3512.5312.5912.59-3.67%181,300
Jul 7, 202614.1214.1412.9213.0713.07-8.38%137,548
Jul 6, 202614.3114.7713.8614.2714.27-0.42%122,849
Jul 3, 202614.0014.4014.0014.3314.33-0.42%72,911
Jul 2, 202614.1815.0813.9914.3914.39-3.39%139,202
Jul 1, 202614.6015.1014.2514.8914.891.92%189,522
Jun 30, 202614.1114.7414.0314.6114.614.96%75,668
Jun 29, 202614.6614.6913.7513.9213.92-4.36%97,337
Jun 26, 202614.2614.6013.8314.5614.561.85%104,333
Jun 25, 202614.8414.9314.1214.2914.29-5.24%185,132
Jun 24, 202616.0116.1015.0015.0815.08-7.20%354,398
Jun 23, 202615.9216.2915.0816.2516.25-2.55%201,550
Jun 22, 202616.4617.1716.4616.6816.681.09%117,827
Jun 19, 202616.1016.5816.1016.5016.503.48%67,859
Jun 18, 202616.0016.5015.5415.9415.94-2.57%210,769
Jun 17, 202615.8816.5215.8816.3616.364.77%108,748
Jun 16, 202615.5515.9915.1515.6215.62-0.86%94,990
Jun 15, 202615.9916.2115.5615.7515.752.97%148,187
Jun 12, 202614.7615.4614.6515.3015.307.79%288,881
Jun 11, 202613.6214.2013.4314.1914.196.17%273,390
Jun 10, 202613.5513.7913.1613.3713.37-0.71%232,733
Jun 9, 202614.5214.7013.4613.4613.46-6.43%209,425
Jun 8, 202614.4515.3014.2714.3914.39-0.86%398,070
Jun 5, 202616.7016.8414.5114.5114.51-18.14%781,798
Jun 4, 202617.2517.9416.6917.7317.730.14%143,905
Jun 3, 202617.6318.0717.4017.7017.70-0.08%201,833
Jun 2, 202616.5417.9416.0617.7217.724.73%239,218
Jun 1, 202616.9817.2016.3216.9216.92-3.40%191,177
May 29, 202617.5217.9717.2917.5117.512.25%179,683
May 28, 202617.2117.7416.9517.1317.13-1.13%115,022
May 27, 202616.8917.3216.3117.3217.323.03%146,768
May 26, 202616.3417.0516.3016.8116.81-0.03%69,340
May 25, 202616.3316.9316.1516.8216.825.62%72,842
May 22, 202616.2016.6715.6015.9215.920.41%132,607
May 21, 202615.2815.9915.0815.8615.864.10%101,788
May 20, 202615.0416.0515.0215.2315.236.39%205,778
May 19, 202615.1415.7114.0114.3214.32-3.93%258,149
May 18, 202614.9615.5914.7114.9014.90-1.88%180,736
May 15, 202615.6015.8814.7615.1915.19-3.22%211,988
May 14, 202616.8417.2015.3415.6915.69-11.56%235,266
May 13, 202618.5519.1917.7417.7417.743.74%189,109
May 12, 202617.4717.9716.8417.1017.10-2.84%177,326
May 11, 202616.7317.9616.5017.6017.608.24%174,702
May 8, 202616.9517.2716.2616.2616.26-5.93%104,394
May 7, 202618.3318.3317.2917.2917.29-4.71%88,486
May 6, 202617.1918.2017.0218.1418.144.98%217,045
May 5, 202617.1117.5416.9017.2817.281.53%67,463
May 4, 202618.0118.1316.9617.0217.02-3.32%267,352
Apr 30, 202616.6617.6116.6117.6117.614.51%123,051