Almonty Industries Inc. (FRA:ALI1)
Germany · Delayed Price · Currency is EUR 5.14
-0.06 (-1.15%)
At close: Sep 30, 2025
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.24 | 5.35 | 5.07 | 5.11 | 5.11 | -2.85% | 23,761 |
| Sep 29, 2025 | 5.09 | 5.35 | 5.03 | 5.26 | 5.26 | 4.57% | 44,038 |
| Sep 26, 2025 | 4.83 | 5.10 | 4.83 | 5.03 | 5.03 | 4.14% | 90,252 |
| Sep 25, 2025 | 4.64 | 4.85 | 4.50 | 4.83 | 4.83 | 1.58% | 20,801 |
| Sep 24, 2025 | 5.00 | 5.09 | 4.76 | 4.76 | 4.76 | -4.52% | 60,093 |
| Sep 23, 2025 | 4.59 | 5.03 | 4.50 | 4.98 | 4.98 | 11.78% | 112,788 |
| Sep 22, 2025 | 4.51 | 4.60 | 4.46 | 4.46 | 4.46 | 2.65% | 55,827 |
| Sep 19, 2025 | 4.21 | 4.34 | 4.13 | 4.34 | 4.34 | 3.46% | 7,116 |
| Sep 18, 2025 | 4.10 | 4.29 | 4.03 | 4.20 | 4.20 | 2.69% | 8,856 |
| Sep 17, 2025 | 4.08 | 4.14 | 4.00 | 4.09 | 4.09 | 0.49% | 10,823 |
| Sep 16, 2025 | 4.10 | 4.17 | 4.02 | 4.07 | 4.07 | 0.25% | 11,580 |
| Sep 15, 2025 | 3.96 | 4.12 | 3.91 | 4.06 | 4.06 | 7.13% | 16,539 |
| Sep 12, 2025 | 3.92 | 4.00 | 3.79 | 3.79 | 3.79 | -1.30% | 20,816 |
| Sep 11, 2025 | 3.80 | 3.92 | 3.79 | 3.84 | 3.84 | 1.59% | 12,363 |
| Sep 10, 2025 | 3.78 | 3.80 | 3.70 | 3.78 | 3.78 | 0.94% | 13,815 |
| Sep 9, 2025 | 3.80 | 3.86 | 3.74 | 3.74 | 3.74 | -3.61% | 100,837 |
| Sep 8, 2025 | 3.54 | 3.92 | 3.53 | 3.88 | 3.88 | 10.86% | 28,708 |
| Sep 5, 2025 | 3.58 | 3.61 | 3.48 | 3.50 | 3.50 | -2.10% | 7,190 |
| Sep 4, 2025 | 3.63 | 3.66 | 3.52 | 3.58 | 3.58 | 0.70% | 24,071 |
| Sep 3, 2025 | 3.80 | 3.80 | 3.46 | 3.55 | 3.55 | -5.08% | 22,849 |
| Sep 2, 2025 | 3.95 | 3.95 | 3.70 | 3.74 | 3.74 | -0.66% | 5,895 |
| Sep 1, 2025 | 3.87 | 3.94 | 3.76 | 3.77 | 3.77 | -0.13% | 8,750 |
| Aug 29, 2025 | 3.79 | 3.84 | 3.68 | 3.77 | 3.77 | -0.53% | 21,408 |
| Aug 28, 2025 | 3.67 | 3.84 | 3.60 | 3.79 | 3.79 | 4.70% | 4,986 |
| Aug 27, 2025 | 3.65 | 3.65 | 3.50 | 3.62 | 3.62 | -0.96% | 3,799 |
| Aug 26, 2025 | 3.62 | 3.70 | 3.57 | 3.66 | 3.66 | 0.14% | 20,090 |
| Aug 25, 2025 | 3.66 | 3.66 | 3.40 | 3.65 | 3.65 | 1.11% | 19,570 |
| Aug 22, 2025 | 3.62 | 3.70 | 3.58 | 3.61 | 3.61 | -0.96% | 8,029 |
| Aug 21, 2025 | 3.73 | 3.75 | 3.58 | 3.65 | 3.65 | 1.53% | 16,280 |
| Aug 20, 2025 | 3.58 | 3.75 | 3.54 | 3.59 | 3.59 | 3.61% | 32,913 |
| Aug 19, 2025 | 3.98 | 3.98 | 3.47 | 3.47 | 3.47 | -12.54% | 48,792 |
| Aug 18, 2025 | 3.79 | 3.96 | 3.70 | 3.96 | 3.96 | 4.32% | 5,719 |
| Aug 15, 2025 | 4.05 | 4.05 | 3.58 | 3.80 | 3.80 | -3.80% | 45,083 |
| Aug 14, 2025 | 4.04 | 4.04 | 3.88 | 3.95 | 3.95 | 0.10% | 8,804 |
| Aug 13, 2025 | 4.04 | 4.07 | 3.86 | 3.94 | 3.94 | 3.46% | 40,526 |
| Aug 12, 2025 | 4.06 | 4.07 | 3.75 | 3.81 | 3.81 | 3.70% | 91,122 |
| Aug 11, 2025 | 3.58 | 3.82 | 3.58 | 3.68 | 3.68 | 8.63% | 39,899 |
| Aug 8, 2025 | 3.46 | 3.47 | 3.36 | 3.38 | 3.38 | 1.01% | 99,435 |
| Aug 7, 2025 | 3.57 | 3.60 | 3.35 | 3.35 | 3.35 | -5.05% | 12,471 |
| Aug 6, 2025 | 3.61 | 3.66 | 3.40 | 3.53 | 3.53 | -0.68% | 19,090 |
| Aug 5, 2025 | 3.63 | 3.85 | 3.55 | 3.55 | 3.55 | 0.06% | 192,320 |
| Aug 4, 2025 | 3.32 | 3.58 | 3.31 | 3.55 | 3.55 | 6.54% | 25,825 |
| Aug 1, 2025 | 3.32 | 3.60 | 3.16 | 3.33 | 3.33 | -2.34% | 25,251 |
| Jul 31, 2025 | 3.14 | 3.41 | 3.12 | 3.41 | 3.41 | 14.11% | 37,026 |
| Jul 30, 2025 | 3.10 | 3.16 | 2.85 | 2.99 | 2.99 | 5.73% | 15,032 |
| Jul 29, 2025 | 3.16 | 3.38 | 2.68 | 2.83 | 2.83 | -9.36% | 34,371 |
| Jul 28, 2025 | 3.37 | 3.44 | 3.00 | 3.12 | 3.12 | -7.14% | 48,122 |
| Jul 25, 2025 | 3.78 | 3.78 | 3.26 | 3.36 | 3.36 | -7.95% | 56,432 |
| Jul 24, 2025 | 3.86 | 3.89 | 3.55 | 3.65 | 3.65 | -1.88% | 43,006 |
| Jul 23, 2025 | 3.82 | 3.94 | 3.72 | 3.72 | 3.72 | -0.05% | 10,829 |