Almirall, S.A. (FRA:E2Z)
Germany flag Germany · Delayed Price · Currency is EUR
11.26
+0.04 (0.36%)
Last updated: Sep 30, 2025, 8:03 AM CET

Almirall Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202511.2611.2611.2611.26-0.36%-
Sep 29, 202511.2211.2211.2211.2211.22-0.53%1,100
Sep 26, 202511.2811.2811.2811.2811.28-1.05%1,100
Sep 25, 202511.4011.4011.4011.4011.400.53%1,100
Sep 24, 202511.3411.3411.3411.3411.34-2.41%1,100
Sep 23, 202511.6211.6211.6211.6211.622.11%1,100
Sep 22, 202511.3811.3811.3811.3811.381.43%1,100
Sep 19, 202511.2211.2211.2211.2211.22-0.18%1,100
Sep 18, 202511.2411.2411.2411.2411.241.26%1,100
Sep 17, 202511.1011.1011.1011.1011.10-0.54%1,100
Sep 16, 202511.1611.1611.1611.1611.160.54%1,100
Sep 15, 202511.1011.1011.1011.1011.10-1.07%1,100
Sep 12, 202511.2211.2211.2211.2211.221.81%1,100
Sep 11, 202511.0211.0211.0211.0211.02-0.36%1,100
Sep 10, 202511.0611.0611.0611.0611.06-1,100
Sep 9, 202511.1411.1411.0611.0611.060.91%1,100
Sep 8, 202510.9610.9610.9610.9610.96-1.26%2
Sep 5, 202511.1011.1011.1011.1011.10-0.54%2
Sep 4, 202511.1611.1611.1611.1611.16-0.36%-
Sep 3, 202511.2611.2611.2011.2011.200.54%2
Sep 2, 202511.1411.1411.1411.1411.14-0.18%-
Sep 1, 202511.1611.1611.1611.1611.16-1.76%1
Aug 29, 202511.3611.3611.3611.3611.361.97%-
Aug 28, 202511.1411.1411.1411.1411.140.54%100
Aug 27, 202511.0811.0811.0811.0811.081.28%100
Aug 26, 202510.9410.9410.9410.9410.94-1.80%100
Aug 25, 202511.1411.1411.1411.1411.141.46%100
Aug 22, 202510.9810.9810.9810.9810.98-0.18%100
Aug 21, 202511.0011.0011.0011.0011.00-0.54%100
Aug 20, 202511.0611.0611.0611.0611.06-1.95%100
Aug 19, 202511.2811.2811.2811.2811.282.36%100
Aug 18, 202511.0211.0211.0211.0211.02-0.90%100
Aug 15, 202511.2211.2211.1211.1211.123.35%100
Aug 14, 202510.7610.7610.7610.7610.764.06%1,930
Aug 13, 202510.3410.3410.3410.3410.34-0.19%1,930
Aug 12, 202510.4210.4210.3610.3610.36-0.38%1,930
Aug 11, 202510.2810.4810.2810.4010.401.76%825
Aug 8, 202510.2210.2210.2210.2210.220.99%400
Aug 7, 202510.1210.1210.1210.1210.12-1.94%400
Aug 6, 202510.3210.3210.3210.3210.320.19%400
Aug 5, 202510.3010.3010.3010.3010.30-0.19%400
Aug 4, 202510.3610.3610.3210.3210.32-1.71%400
Aug 1, 202510.5010.5010.5010.5010.50-4.72%1
Jul 31, 202511.0211.0211.0211.0211.020.55%1
Jul 30, 202510.9610.9610.9610.9610.961.48%1
Jul 29, 202510.8010.8010.8010.8010.80-0.18%1
Jul 28, 202510.8410.8410.8210.8210.821.12%1
Jul 25, 202510.7010.7010.7010.7010.700.94%250
Jul 24, 202510.6010.6010.6010.6010.60-0.38%250
Jul 23, 202510.6410.6410.6410.6410.640.76%250