Almonty Industries Inc. (FRA:ALI1)
Germany · Delayed Price · Currency is EUR 9.47
+0.04 (0.42%)
At close: Jan 30, 2026
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.43 | 9.86 | 8.83 | 9.47 | 9.47 | 0.42% | 106,109 |
| Jan 29, 2026 | 9.99 | 9.99 | 9.20 | 9.43 | 9.43 | -6.63% | 29,409 |
| Jan 28, 2026 | 9.63 | 10.12 | 9.42 | 10.10 | 10.10 | 10.38% | 30,561 |
| Jan 27, 2026 | 9.96 | 9.99 | 8.91 | 9.15 | 9.15 | -6.63% | 41,083 |
| Jan 26, 2026 | 9.87 | 10.50 | 9.49 | 9.80 | 9.80 | 5.26% | 82,912 |
| Jan 23, 2026 | 9.05 | 9.59 | 8.90 | 9.31 | 9.31 | 4.96% | 41,792 |
| Jan 22, 2026 | 8.67 | 9.08 | 8.61 | 8.87 | 8.87 | 3.99% | 27,979 |
| Jan 21, 2026 | 8.15 | 8.77 | 8.08 | 8.53 | 8.53 | 5.31% | 74,070 |
| Jan 20, 2026 | 7.38 | 8.10 | 7.05 | 8.10 | 8.10 | 12.81% | 78,370 |
| Jan 19, 2026 | 7.15 | 7.27 | 6.96 | 7.18 | 7.18 | -3.75% | 153,895 |
| Jan 16, 2026 | 7.71 | 7.75 | 7.41 | 7.46 | 7.46 | -3.12% | 13,830 |
| Jan 15, 2026 | 7.73 | 7.75 | 7.43 | 7.70 | 7.70 | -0.39% | 34,100 |
| Jan 14, 2026 | 7.89 | 7.89 | 7.43 | 7.73 | 7.73 | -0.90% | 20,298 |
| Jan 13, 2026 | 7.76 | 7.99 | 7.73 | 7.80 | 7.80 | 1.04% | 12,458 |
| Jan 12, 2026 | 7.55 | 7.72 | 7.40 | 7.72 | 7.72 | 4.75% | 9,735 |
| Jan 9, 2026 | 8.03 | 8.13 | 7.20 | 7.37 | 7.37 | -7.30% | 70,910 |
| Jan 8, 2026 | 8.18 | 8.26 | 7.95 | 7.95 | 7.95 | -1.85% | 15,520 |
| Jan 7, 2026 | 8.36 | 8.46 | 7.90 | 8.10 | 8.10 | -2.29% | 19,071 |
| Jan 6, 2026 | 8.19 | 8.45 | 8.03 | 8.29 | 8.29 | 1.47% | 23,639 |
| Jan 5, 2026 | 7.63 | 8.18 | 7.57 | 8.17 | 8.17 | 10.55% | 51,370 |
| Jan 2, 2026 | 7.91 | 7.91 | 7.36 | 7.39 | 7.39 | -6.93% | 37,720 |
| Dec 30, 2025 | 7.89 | 7.97 | 7.83 | 7.94 | 7.94 | 0.89% | 4,450 |
| Dec 29, 2025 | 8.09 | 8.09 | 7.84 | 7.87 | 7.87 | 5.78% | 33,409 |
| Dec 23, 2025 | 7.54 | 7.54 | 7.32 | 7.44 | 7.44 | -0.27% | 88,841 |
| Dec 22, 2025 | 7.42 | 7.59 | 7.34 | 7.46 | 7.46 | 4.04% | 132,399 |
| Dec 19, 2025 | 7.24 | 7.47 | 7.10 | 7.17 | 7.17 | 0.28% | 110,177 |
| Dec 18, 2025 | 6.66 | 7.31 | 6.66 | 7.15 | 7.15 | 7.20% | 30,977 |
| Dec 17, 2025 | 6.81 | 7.11 | 6.67 | 6.67 | 6.67 | -0.74% | 40,492 |
| Dec 16, 2025 | 6.18 | 6.72 | 6.11 | 6.72 | 6.72 | 7.52% | 52,347 |
| Dec 15, 2025 | 5.81 | 6.30 | 5.76 | 6.25 | 6.25 | 7.94% | 15,765 |
| Dec 12, 2025 | 5.78 | 5.90 | 5.66 | 5.79 | 5.79 | 2.30% | 14,778 |
| Dec 11, 2025 | 5.87 | 5.90 | 5.50 | 5.66 | 5.66 | -3.58% | 20,800 |
| Dec 10, 2025 | 6.01 | 6.10 | 5.68 | 5.87 | 5.87 | -2.65% | 28,020 |
| Dec 9, 2025 | 5.95 | 6.05 | 5.65 | 6.03 | 6.03 | -11.06% | 96,233 |
| Dec 8, 2025 | 6.35 | 6.98 | 6.32 | 6.78 | 6.78 | 10.06% | 51,065 |
| Dec 5, 2025 | 6.21 | 6.28 | 6.13 | 6.16 | 6.16 | 0.16% | 14,030 |
| Dec 4, 2025 | 5.66 | 6.18 | 5.66 | 6.15 | 6.15 | 6.96% | 7,802 |
| Dec 3, 2025 | 5.91 | 5.94 | 5.63 | 5.75 | 5.75 | -1.88% | 16,400 |
| Dec 2, 2025 | 5.49 | 5.94 | 5.46 | 5.86 | 5.86 | 6.35% | 15,582 |
| Dec 1, 2025 | 5.84 | 5.97 | 5.20 | 5.51 | 5.51 | -5.00% | 31,759 |
| Nov 28, 2025 | 5.61 | 5.89 | 5.61 | 5.80 | 5.80 | 3.76% | 14,101 |
| Nov 27, 2025 | 5.80 | 5.80 | 5.46 | 5.59 | 5.59 | 3.14% | 9,654 |
| Nov 26, 2025 | 5.41 | 5.51 | 5.31 | 5.42 | 5.42 | 1.69% | 15,401 |
| Nov 25, 2025 | 5.49 | 5.49 | 5.24 | 5.33 | 5.33 | 3.90% | 22,210 |
| Nov 24, 2025 | 4.96 | 5.14 | 4.81 | 5.13 | 5.13 | 6.43% | 22,294 |
| Nov 21, 2025 | 4.76 | 4.96 | 4.61 | 4.82 | 4.82 | -1.83% | 117,109 |
| Nov 20, 2025 | 5.51 | 5.57 | 4.90 | 4.91 | 4.91 | -7.88% | 29,349 |
| Nov 19, 2025 | 5.19 | 5.67 | 5.19 | 5.33 | 5.33 | 3.29% | 11,095 |
| Nov 18, 2025 | 5.38 | 5.50 | 5.07 | 5.16 | 5.16 | -7.86% | 69,705 |
| Nov 17, 2025 | 5.70 | 6.04 | 5.60 | 5.60 | 5.60 | -0.36% | 19,608 |