Almirall, S.A. (FRA:E2Z)
Germany · Delayed Price · Currency is EUR 11.92
+0.38 (3.29%)
At close: Mar 27, 2026
FRA:E2Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 3.29% | - |
| Mar 26, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.87% | - |
| Mar 25, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.88% | - |
| Mar 24, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.07% | - |
| Mar 23, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.54% | - |
| Mar 20, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.18% | - |
| Mar 19, 2026 | 11.22 | 11.22 | 11.18 | 11.18 | 11.18 | -2.61% | 1,060 |
| Mar 18, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.23% | - |
| Mar 17, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.18% | - |
| Mar 16, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.05% | 1,930 |
| Mar 13, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.03% | - |
| Mar 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.19% | - |
| Mar 11, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.67% | - |
| Mar 10, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 2.40% | - |
| Mar 9, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -4.11% | - |
| Mar 6, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.33% | - |
| Mar 5, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.17% | - |
| Mar 4, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.44% | - |
| Mar 3, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.44% | - |
| Mar 2, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -3.41% | - |
| Feb 27, 2026 | 12.94 | 12.94 | 12.90 | 12.90 | 12.90 | 0.31% | 16 |
| Feb 26, 2026 | 13.14 | 13.14 | 12.86 | 12.86 | 12.86 | -2.58% | 15 |
| Feb 25, 2026 | 12.86 | 13.20 | 12.86 | 13.20 | 13.20 | 5.77% | 10 |
| Feb 24, 2026 | 12.62 | 12.62 | 12.48 | 12.48 | 12.48 | -6.31% | 500 |
| Feb 23, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -2.49% | - |
| Feb 20, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.44% | - |
| Feb 19, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.15% | - |
| Feb 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Feb 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.15% | - |
| Feb 16, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.60% | - |
| Feb 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Feb 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.56% | - |
| Feb 11, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 2.31% | 1 |
| Feb 10, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.93% | - |
| Feb 9, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.77% | - |
| Feb 6, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.31% | - |
| Feb 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.10% | - |
| Feb 4, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.47% | - |
| Feb 3, 2026 | 12.82 | 12.82 | 12.70 | 12.70 | 12.70 | 2.25% | 57 |
| Feb 2, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.31% | - |
| Jan 30, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.49% | - |
| Jan 29, 2026 | 12.44 | 12.44 | 12.32 | 12.32 | 12.32 | -3.90% | 3,280 |
| Jan 28, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.63% | - |
| Jan 27, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.31% | - |
| Jan 26, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 2.40% | - |
| Jan 23, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.16% | - |
| Jan 22, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.96% | - |
| Jan 21, 2026 | 12.28 | 12.28 | 12.22 | 12.22 | 12.22 | -1.29% | 4 |
| Jan 20, 2026 | 12.76 | 12.76 | 12.38 | 12.38 | 12.38 | -4.77% | 26 |
| Jan 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.22% | - |