Almonty Industries Inc. (FRA:ALI1)
Germany flag Germany · Delayed Price · Currency is EUR
6.61
+0.16 (2.48%)
At close: Oct 23, 2025

Almonty Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20256.756.946.526.556.55-1.21%13,998
Oct 22, 20256.586.886.336.636.63-7.53%188,377
Oct 21, 20257.707.706.657.177.17-7.00%160,974
Oct 20, 20257.707.736.947.717.719.99%153,503
Oct 17, 20256.627.016.017.017.01-3.44%249,757
Oct 16, 20258.658.707.267.267.26-11.46%135,618
Oct 15, 20258.979.087.388.208.20-4.65%162,846
Oct 14, 20257.758.887.418.608.6015.44%219,989
Oct 13, 20256.907.536.897.457.4512.20%63,480
Oct 10, 20256.856.856.176.646.64-1.78%71,366
Oct 9, 20256.767.006.606.766.763.21%72,108
Oct 8, 20256.236.646.236.556.557.73%189,874
Oct 7, 20256.026.175.846.086.087.04%54,161
Oct 6, 20255.556.115.465.685.689.02%62,187
Oct 3, 20255.235.455.185.215.21-34,832
Oct 2, 20255.065.274.985.215.213.17%11,389
Oct 1, 20255.045.154.935.055.05-0.98%37,278
Sep 30, 20255.245.355.075.105.10-3.04%23,761
Sep 29, 20255.095.355.035.265.264.57%44,038
Sep 26, 20254.835.104.835.035.034.14%90,252
Sep 25, 20254.644.854.504.834.831.58%406,018
Sep 24, 20255.005.094.764.764.76-4.52%557,919
Sep 23, 20254.595.034.504.984.9811.78%112,788
Sep 22, 20254.514.604.464.464.462.65%55,827
Sep 19, 20254.214.344.134.344.343.46%7,116
Sep 18, 20254.104.294.034.204.202.69%8,856
Sep 17, 20254.084.144.004.094.090.49%10,823
Sep 16, 20254.104.174.024.074.070.25%11,580
Sep 15, 20253.964.123.914.064.067.13%16,539
Sep 12, 20253.924.003.793.793.79-1.30%20,816
Sep 11, 20253.803.923.793.843.841.59%12,363
Sep 10, 20253.783.803.703.783.780.94%13,815
Sep 9, 20253.803.863.743.743.74-3.61%100,837
Sep 8, 20253.543.923.533.883.8810.86%28,708
Sep 5, 20253.583.613.483.503.50-2.10%7,190
Sep 4, 20253.633.663.523.583.580.70%24,071
Sep 3, 20253.803.803.463.553.55-5.08%22,849
Sep 2, 20253.953.953.703.743.74-0.66%5,895
Sep 1, 20253.873.943.763.773.77-0.13%8,750
Aug 29, 20253.793.843.683.773.77-0.53%21,408
Aug 28, 20253.673.843.603.793.794.70%4,986
Aug 27, 20253.653.653.503.623.62-0.96%3,799
Aug 26, 20253.623.703.573.663.660.14%20,090
Aug 25, 20253.663.663.403.653.651.11%19,570
Aug 22, 20253.623.703.583.613.61-0.96%8,029
Aug 21, 20253.733.753.583.653.651.53%16,280
Aug 20, 20253.583.753.543.593.593.61%32,913
Aug 19, 20253.983.983.473.473.47-12.54%48,792
Aug 18, 20253.793.963.703.963.964.32%5,719
Aug 15, 20254.054.053.583.803.80-3.80%45,083