Almirall, S.A. (FRA:E2Z)
Germany · Delayed Price · Currency is EUR 11.06
+0.10 (0.91%)
At close: Sep 9, 2025
Almirall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.14 | 11.14 | 11.06 | 11.06 | - | 0.91% | 2,200 |
| Sep 8, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | - | -1.26% | 2 |
| Sep 5, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -0.54% | 2 |
| Sep 4, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | - | -0.36% | - |
| Sep 3, 2025 | 11.26 | 11.26 | 11.20 | 11.20 | - | 0.54% | 2 |
| Sep 2, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | - | -0.18% | 1 |
| Sep 1, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | - | -1.76% | 1 |
| Aug 29, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | - | 1.97% | 100 |
| Aug 28, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | - | 0.54% | 100 |
| Aug 27, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | - | 1.28% | 100 |
| Aug 26, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | - | -1.80% | - |
| Aug 25, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | - | 1.46% | - |
| Aug 22, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | - | -0.18% | 100 |
| Aug 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | - | -0.54% | 100 |
| Aug 20, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | - | -1.95% | 100 |
| Aug 19, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | - | 2.36% | 100 |
| Aug 18, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | - | -0.90% | 100 |
| Aug 15, 2025 | 11.22 | 11.22 | 11.12 | 11.12 | - | 3.35% | 100 |
| Aug 14, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | - | 4.06% | 1,930 |
| Aug 13, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | - | -0.19% | - |
| Aug 12, 2025 | 10.42 | 10.42 | 10.36 | 10.36 | - | -0.38% | 1,930 |
| Aug 11, 2025 | 10.28 | 10.48 | 10.28 | 10.40 | - | 1.76% | 825 |
| Aug 8, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | - | 0.99% | 400 |
| Aug 7, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | - | -1.94% | 400 |
| Aug 6, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | - | 0.19% | 400 |
| Aug 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | -0.19% | 400 |
| Aug 4, 2025 | 10.36 | 10.36 | 10.32 | 10.32 | - | -1.71% | 400 |
| Aug 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -4.72% | 1 |
| 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% | - |