Almonty Industries Inc. (FRA:ALI0)
Germany · Delayed Price · Currency is EUR 15.20
-0.05 (-0.33%)
At close: Aug 26, 2026
FRA:ALI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 14.80 | 15.95 | 14.80 | 15.25 | 15.25 | 5.17% | 2,712 |
| Aug 24, 2026 | 16.30 | 16.30 | 14.10 | 14.50 | 14.50 | -4.29% | 4,986 |
| Aug 21, 2026 | 14.20 | 15.50 | 14.20 | 15.15 | 15.15 | 8.21% | 3,797 |
| Aug 20, 2026 | 13.20 | 14.00 | 13.20 | 14.00 | 14.00 | 4.48% | 72 |
| Aug 19, 2026 | 13.20 | 13.80 | 13.20 | 13.40 | 13.40 | -0.74% | 8,854 |
| Aug 18, 2026 | 13.20 | 13.85 | 13.20 | 13.50 | 13.50 | -4.93% | 4,053 |
| Aug 17, 2026 | 13.15 | 14.40 | 13.15 | 14.20 | 14.20 | 10.94% | 13,808 |
| Aug 14, 2026 | 11.70 | 12.80 | 11.70 | 12.80 | 12.80 | 9.40% | 200 |
| Aug 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | 100 |
| Aug 12, 2026 | 11.10 | 12.00 | 11.10 | 12.00 | 12.00 | 6.19% | 3,187 |
| Aug 11, 2026 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | -8.50% | 50 |
| Aug 10, 2026 | 11.55 | 12.35 | 11.55 | 12.35 | 12.35 | 9.78% | 4,960 |
| Aug 7, 2026 | 11.10 | 11.25 | 10.20 | 11.25 | 11.25 | -6.25% | 2,950 |
| Aug 6, 2026 | 11.10 | 12.20 | 11.10 | 12.00 | 12.00 | -4.38% | 553 |
| Aug 5, 2026 | 11.25 | 12.55 | 11.25 | 12.55 | 12.55 | 6.36% | 3,218 |
| Aug 4, 2026 | 10.10 | 11.80 | 10.10 | 11.80 | 11.80 | 26.61% | 5,018 |
| Aug 3, 2026 | 9.50 | 9.88 | 9.32 | 9.32 | 9.32 | -6.61% | 200 |
| Jul 31, 2026 | 10.55 | 10.55 | 9.00 | 9.98 | 9.98 | -0.20% | 5,043 |
| Jul 30, 2026 | 8.50 | 10.35 | 8.20 | 10.00 | 10.00 | 5.26% | 15,971 |
| Jul 29, 2026 | 10.10 | 10.20 | 8.62 | 9.50 | 9.50 | -10.38% | 13,114 |
| Jul 28, 2026 | 10.80 | 11.00 | 10.00 | 10.60 | 10.60 | -5.36% | 4,000 |
| Jul 27, 2026 | 12.55 | 12.55 | 11.20 | 11.20 | 11.20 | -13.51% | 400 |
| Jul 22, 2026 | 12.40 | 13.00 | 12.40 | 12.95 | 12.95 | 1.17% | 10,435 |
| Jul 21, 2026 | 11.60 | 12.80 | 11.60 | 12.80 | 12.80 | 6.67% | 3,393 |
| Jul 20, 2026 | 11.20 | 12.20 | 11.20 | 12.00 | 12.00 | 2.56% | 3,898 |
| Jul 17, 2026 | 11.20 | 12.00 | 10.65 | 11.70 | 11.70 | -2.50% | 31,490 |
| Jul 16, 2026 | 12.20 | 12.20 | 11.55 | 12.00 | 12.00 | -4.76% | 4,480 |
| Jul 15, 2026 | 13.40 | 13.40 | 12.60 | 12.60 | 12.60 | -7.35% | 1,000 |
| Jul 14, 2026 | 12.80 | 13.60 | 12.80 | 13.60 | 13.60 | 4.62% | 138 |
| Jul 13, 2026 | 14.95 | 14.95 | 13.00 | 13.00 | 13.00 | -5.80% | 839 |
| Jul 10, 2026 | 12.50 | 13.80 | 12.50 | 13.80 | 13.80 | 9.96% | 100 |
| Jul 9, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.18% | - |
| Jul 8, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -6.62% | - |
| Jul 7, 2026 | 13.60 | 14.30 | 13.60 | 13.60 | 13.60 | -5.56% | 1,024 |
| Jul 6, 2026 | 13.50 | 14.40 | 13.50 | 14.40 | 14.40 | 5.49% | 2,510 |
| Jul 3, 2026 | 13.65 | 14.20 | 13.65 | 13.65 | 13.65 | -5.86% | 100 |
| Jul 2, 2026 | 13.80 | 14.50 | 13.65 | 14.50 | 14.50 | -2.03% | 1,140 |
| Jul 1, 2026 | 13.80 | 14.80 | 13.80 | 14.80 | 14.80 | 8.42% | 30 |
| Jun 30, 2026 | 13.70 | 14.40 | 13.60 | 13.65 | 13.65 | -4.21% | 550 |
| Jun 29, 2026 | 13.80 | 14.40 | 13.80 | 14.25 | 14.25 | -1.04% | 240 |
| Jun 26, 2026 | 13.80 | 14.40 | 13.50 | 14.40 | 14.40 | -1.37% | 6,780 |
| Jun 25, 2026 | 14.95 | 14.95 | 14.60 | 14.60 | 14.60 | -4.58% | 100 |
| Jun 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Jun 23, 2026 | 15.20 | 15.70 | 15.20 | 15.20 | 15.20 | -8.71% | 1,508 |
| Jun 22, 2026 | 15.90 | 16.65 | 15.90 | 16.65 | 16.65 | 5.38% | 2,242 |
| Jun 19, 2026 | 15.55 | 16.25 | 15.50 | 15.80 | 15.80 | - | 810 |
| Jun 18, 2026 | 15.55 | 16.10 | 15.55 | 15.80 | 15.80 | -3.36% | 2,015 |
| Jun 17, 2026 | 15.40 | 16.35 | 15.40 | 16.35 | 16.35 | 2.83% | 1,310 |
| Jun 16, 2026 | 14.80 | 15.90 | 14.80 | 15.90 | 15.90 | 4.61% | 1,647 |
| Jun 15, 2026 | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | 4.11% | 690 |