Almirall, S.A. (FRA:E2Z)
Germany · Delayed Price · Currency is EUR 13.66
-0.06 (-0.44%)
At close: Feb 20, 2026
Almirall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.60% | - |
| Jan 15, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.85% | - |
| Jan 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.91% | - |
| Jan 13, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | - |
| Jan 12, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -2.81% | 100 |
| Jan 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.15% | - |
| Jan 8, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.45% | - |
| Jan 7, 2026 | 13.14 | 13.42 | 13.14 | 13.42 | 13.42 | 2.60% | 2,522 |
| Jan 6, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.40% | - |
| Jan 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.31% | 9 |
| Jan 2, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.62% | - |
| Dec 30, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.92% | - |
| Dec 29, 2025 | 12.90 | 13.06 | 12.90 | 13.06 | 13.06 | 0.46% | 78 |
| Dec 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.46% | - |
| Dec 22, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.94% | - |
| 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 | - | - |