Almirall, S.A. (FRA:E2Z)
Germany · Delayed Price · Currency is EUR 12.82
+0.02 (0.16%)
At close: Dec 19, 2025
Almirall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.16% | - |
| Dec 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.95% | - |
| Dec 17, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -4.23% | - |
| Dec 16, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.15% | - |
| Dec 15, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.45% | - |
| Dec 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.23% | - |
| Dec 11, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.62% | - |
| Dec 10, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.92% | 1 |
| Dec 9, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.08% | - |
| Dec 8, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | - |
| Dec 5, 2025 | 12.84 | 12.94 | 12.84 | 12.94 | 12.94 | 1.25% | 500 |
| Dec 4, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.63% | 113 |
| Dec 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.63% | - |
| Dec 2, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.64% | - |
| Dec 1, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.16% | - |
| Nov 28, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.11% | - |
| Nov 27, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.63% | - |
| Nov 26, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.92% | - |
| Nov 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.48% | - |
| Nov 24, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.78% | - |
| Nov 21, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.80% | - |
| Nov 20, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.47% | - |
| Nov 19, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.32% | - |
| Nov 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.47% | - |
| Nov 17, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.49% | - |
| Nov 14, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.49% | - |
| Nov 13, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.99% | - |
| Nov 12, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.01% | 1 |
| Nov 11, 2025 | 11.78 | 11.92 | 11.78 | 11.92 | 11.92 | 2.41% | 5 |
| Nov 10, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.19% | - |
| Nov 7, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.51% | - |
| Nov 6, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -2.66% | - |
| Nov 5, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.99% | - |
| Nov 4, 2025 | 11.94 | 12.16 | 11.94 | 12.16 | 12.16 | -2.09% | 50 |
| Nov 3, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.64% | - |
| Oct 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.95% | - |
| Oct 30, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.16% | - |
| Oct 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.48% | - |
| Oct 28, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.79% | - |
| Oct 27, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 3.27% | - |
| Oct 24, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.83% | - |
| 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% | - |