Skip to main content
logo
Almonty Industries Inc. (ETR:ALI1)
Germany flag Germany · Delayed Price · Currency is EUR
14.67
+0.32 (2.23%)
Jun 8, 2026, 9:29 AM CET

ETR:ALI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 202618.0118.2216.3816.8516.85-2.04%90,284
Apr 28, 202618.1118.2016.9617.2017.20-3.34%148,403
Apr 27, 202618.5018.5217.4617.7917.79-4.56%251,438
Apr 24, 202618.9719.2818.4418.6418.64-3.17%116,516
Apr 23, 202619.6120.4219.1519.2519.25-3.85%200,116
Apr 22, 202619.1720.1818.8220.0220.027.14%82,158
Apr 21, 202619.8520.1218.4318.6918.69-4.33%241,308
Apr 20, 202619.4420.3519.1019.5319.53-4.50%225,985
Apr 17, 202619.1020.6218.7620.4520.459.18%546,635
Apr 16, 202617.9218.7316.7018.7318.730.97%646,048
Apr 15, 202618.1019.0918.0118.5518.554.24%258,896
Apr 14, 202617.8017.8817.1117.8017.807.95%371,153
Apr 13, 202614.8516.5014.8516.4916.498.38%142,448
Apr 10, 202615.0015.6114.9915.2115.212.32%109,171
Apr 9, 202615.0115.2114.6514.8714.873.66%142,742
Apr 8, 202614.7415.1314.1614.3414.344.48%350,472
Apr 7, 202614.0714.5313.3913.7313.732.73%176,200
Apr 2, 202612.4413.4612.1413.3613.361.06%137,656
Apr 1, 202613.2013.3412.5813.2213.227.48%234,682
Mar 31, 202611.3612.4011.2012.3012.300.82%445,126
Mar 30, 202613.1413.3212.1412.2012.20-8.13%155,489
Mar 27, 202613.0813.3612.3413.2813.286.41%270,737
Mar 26, 202613.9013.9012.4212.4812.48-7.96%290,521
Mar 25, 202613.4613.6212.8213.5613.564.63%159,711