Almonty Industries Inc. (FRA:ALI0)
Germany · Delayed Price · Currency is EUR 14.40
-0.20 (-1.37%)
At close: Jun 26, 2026
FRA:ALI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,192 |
| 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 |
| Jun 12, 2026 | 14.20 | 15.45 | 14.20 | 14.60 | 14.60 | 1.74% | 1,307 |
| Jun 11, 2026 | 13.10 | 14.45 | 13.10 | 14.35 | 14.35 | 5.13% | 3,128 |
| Jun 10, 2026 | 13.20 | 13.65 | 13.20 | 13.65 | 13.65 | -2.50% | 100 |
| Jun 9, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | -19.54% | 401 |
| Jun 4, 2026 | 16.60 | 17.50 | 16.60 | 17.40 | 17.40 | -2.79% | 2,620 |
| Jun 3, 2026 | 17.55 | 17.95 | 17.55 | 17.90 | 17.90 | 4.68% | 2,700 |
| Jun 2, 2026 | 16.10 | 17.55 | 16.00 | 17.10 | 17.10 | 1.48% | 8,334 |
| Jun 1, 2026 | 16.65 | 16.85 | 16.40 | 16.85 | 16.85 | -4.80% | 4,411 |
| May 29, 2026 | 17.00 | 17.70 | 17.00 | 17.70 | 17.70 | 2.91% | 2,258 |
| May 28, 2026 | 16.65 | 17.35 | 16.65 | 17.20 | 17.20 | - | 786 |
| May 27, 2026 | 16.50 | 17.20 | 16.45 | 17.20 | 17.20 | 1.47% | 4,637 |
| May 26, 2026 | 15.80 | 16.95 | 15.80 | 16.95 | 16.95 | 3.35% | 592 |
| May 25, 2026 | 15.65 | 16.40 | 15.65 | 16.40 | 16.40 | 3.80% | 1,858 |
| May 22, 2026 | 15.80 | 16.55 | 15.80 | 15.80 | 15.80 | 2.60% | 2,300 |
| May 21, 2026 | 14.70 | 15.40 | 14.70 | 15.40 | 15.40 | -0.96% | 900 |
| May 20, 2026 | 14.40 | 15.55 | 14.40 | 15.55 | 15.55 | 1.97% | 2,906 |
| May 19, 2026 | 14.40 | 15.25 | 14.30 | 15.25 | 15.25 | 2.01% | 5,418 |
| May 18, 2026 | 14.50 | 15.75 | 14.50 | 14.95 | 14.95 | -4.17% | 4,562 |
| May 15, 2026 | 15.85 | 15.85 | 14.50 | 15.60 | 15.60 | -1.89% | 10,275 |
| May 14, 2026 | 16.00 | 16.95 | 15.60 | 15.90 | 15.90 | -9.66% | 11,345 |
| May 13, 2026 | 18.05 | 19.60 | 17.60 | 17.60 | 17.60 | -2.22% | 3,243 |
| May 12, 2026 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | 4.35% | 4,660 |
| May 11, 2026 | 16.35 | 17.85 | 16.35 | 17.25 | 17.25 | 7.81% | 1,220 |
| May 8, 2026 | 16.55 | 16.70 | 16.00 | 16.00 | 16.00 | -5.88% | 1,890 |
| May 7, 2026 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | -3.95% | 1,850 |
| May 6, 2026 | 16.80 | 18.00 | 16.80 | 17.70 | 17.70 | 2.31% | 5,356 |
| May 5, 2026 | 16.95 | 17.30 | 16.95 | 17.30 | 17.30 | 2.98% | 461 |
| May 4, 2026 | 17.20 | 17.45 | 16.80 | 16.80 | 16.80 | -5.62% | 5,348 |
| Apr 30, 2026 | 16.20 | 17.80 | 16.20 | 17.80 | 17.80 | 4.71% | 8,310 |
| Apr 29, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -5.56% | 7,153 |
| Apr 28, 2026 | 17.60 | 18.00 | 16.85 | 18.00 | 18.00 | 0.56% | 1,728 |
| Apr 27, 2026 | 17.75 | 18.05 | 17.10 | 17.90 | 17.90 | -1.65% | 1,408 |
| Apr 24, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 1.68% | 2,128 |
| Apr 23, 2026 | 19.00 | 19.90 | 17.90 | 17.90 | 17.90 | -9.60% | 2,389 |
| Apr 22, 2026 | 18.20 | 19.80 | 18.20 | 19.80 | 19.80 | 5.32% | 4,220 |
| Apr 21, 2026 | 19.20 | 19.70 | 18.00 | 18.80 | 18.80 | -3.09% | 16,728 |
| Apr 20, 2026 | 18.90 | 19.70 | 18.85 | 19.40 | 19.40 | -6.73% | 2,047 |
| Apr 17, 2026 | 18.50 | 20.80 | 18.50 | 20.80 | 20.80 | 11.23% | 6,545 |
| Apr 16, 2026 | 17.30 | 19.00 | 16.50 | 18.70 | 18.70 | 5.06% | 11,839 |
| Apr 15, 2026 | 17.90 | 18.45 | 17.75 | 17.80 | 17.80 | 1.71% | 3,633 |