Almirall, S.A. (FRA:E2Z)
Germany · Delayed Price · Currency is EUR 10.50
-0.52 (-4.72%)
At close: Aug 1, 2025, 10:00 PM CET
Almirall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -4.72% | - |
| Jul 31, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | - | 0.55% | - |
| Jul 30, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | - | 1.48% | 1 |
| Jul 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | -0.18% | 1 |
| Jul 28, 2025 | 10.84 | 10.84 | 10.82 | 10.82 | - | 1.12% | 1 |
| Jul 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | 0.94% | 250 |
| Jul 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | -0.38% | - |
| Jul 23, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | - | 0.76% | 250 |
| Jul 22, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | - | -0.94% | - |
| Jul 21, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | - | -0.19% | 250 |
| Jul 18, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | - | - | 250 |
| Jul 17, 2025 | 10.72 | 10.72 | 10.68 | 10.68 | - | -0.19% | 250 |
| Jul 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -2.90% | 250 |
| Jul 15, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | - | 2.04% | 250 |
| Jul 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | -1.46% | 250 |
| Jul 11, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | - | 1.29% | 250 |
| Jul 10, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | - | 250 |
| Jul 9, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | 1.50% | - |
| Jul 8, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | - | -0.56% | 250 |
| Jul 7, 2025 | 10.74 | 10.74 | 10.72 | 10.72 | - | 1.90% | 250 |
| Jul 4, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | - | -0.38% | 11 |
| Jul 3, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | - | -1.31% | - |
| Jul 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | 0.75% | - |
| Jul 1, 2025 | 10.60 | 10.62 | 10.60 | 10.62 | - | -0.38% | 11 |
| Jun 30, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | - | -0.93% | - |
| Jun 27, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | 0.56% | 1 |
| Jun 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -0.56% | - |
| Jun 25, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | -0.19% | 1 |
| Jun 24, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | - | 1.51% | - |
| Jun 23, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | - | -3.10% | 1 |
| Jun 20, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | - | 2.43% | 1 |
| Jun 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -1.11% | 1 |
| Jun 18, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | -0.18% | - |
| Jun 17, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | - | -0.73% | - |
| Jun 16, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | - | 0.18% | - |
| Jun 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | -1.09% | - |
| Jun 12, 2025 | 10.82 | 11.02 | 10.82 | 11.02 | - | -0.36% | 1 |
| Jun 11, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | - | -0.18% | 303 |
| Jun 10, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | - | 0.18% | 303 |
| Jun 9, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | - | -1.25% | 303 |
| Jun 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | 0.72% | 70 |
| Jun 5, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | - | -1.42% | 70 |
| Jun 4, 2025 | 11.20 | 11.28 | 11.20 | 11.28 | - | 0.71% | 303 |
| Jun 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | -0.71% | 70 |
| Jun 2, 2025 | 11.10 | 11.28 | 11.10 | 11.28 | - | 2.92% | 70 |
| May 30, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | - | -0.72% | 20 |
| May 29, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | - | 0.91% | 20 |
| May 28, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | - | -0.18% | - |
| May 27, 2025 | 10.78 | 11.02 | 10.78 | 10.96 | - | 2.05% | 166 |
| May 26, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | - | 1.70% | - |