Almirall, S.A. (FRA:E2Z)
Germany · Delayed Price · Currency is EUR 12.02
+0.12 (1.01%)
At close: Oct 23, 2025
Almirall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.01% | - |
| Oct 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.67% | - |
| Oct 21, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.32% | 100 |
| Oct 20, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.51% | - |
| Oct 17, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.33% | - |
| Oct 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 15, 2025 | 12.14 | 12.14 | 12.00 | 12.00 | 12.00 | -0.99% | 500 |
| Oct 14, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.00% | - |
| Oct 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.67% | - |
| Oct 10, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.51% | - |
| Oct 9, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.19% | - |
| Oct 8, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.84% | - |
| Oct 7, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.51% | - |
| Oct 6, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.34% | - |
| Oct 3, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.17% | - |
| Oct 2, 2025 | 11.88 | 11.88 | 11.82 | 11.82 | 11.82 | 3.14% | 500 |
| Oct 1, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.78% | - |
| Sep 30, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.36% | - |
| Sep 29, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.53% | - |
| Sep 26, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.05% | - |
| Sep 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.53% | - |
| Sep 24, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -2.41% | - |
| Sep 23, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 2.11% | - |
| Sep 22, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.43% | - |
| Sep 19, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.18% | - |
| Sep 18, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.26% | - |
| Sep 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.54% | - |
| Sep 16, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.54% | - |
| Sep 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.07% | - |
| Sep 12, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1.81% | - |
| Sep 11, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.36% | - |
| Sep 10, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Sep 9, 2025 | 11.14 | 11.14 | 11.06 | 11.06 | 11.06 | 0.91% | 1,100 |
| Sep 8, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.26% | - |
| Sep 5, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.54% | - |
| Sep 4, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.36% | - |
| Sep 3, 2025 | 11.26 | 11.26 | 11.20 | 11.20 | 11.20 | 0.54% | 2 |
| Sep 2, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.18% | 1 |
| Sep 1, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.76% | 1 |
| Aug 29, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.97% | - |
| Aug 28, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.54% | - |
| Aug 27, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.28% | - |
| Aug 26, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.80% | - |
| Aug 25, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.46% | - |
| Aug 22, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% | - |
| Aug 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.54% | - |
| Aug 20, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.95% | - |
| Aug 19, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 2.36% | - |
| Aug 18, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.90% | - |
| Aug 15, 2025 | 11.22 | 11.22 | 11.12 | 11.12 | 11.12 | 3.35% | 100 |