Almirall, S.A. (FRA:E2Z)
Germany · Delayed Price · Currency is EUR 10.54
-0.12 (-1.13%)
At close: Sep 18, 2026
FRA:E2Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.13% | - |
| Sep 17, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.72% | - |
| Sep 16, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.13% | - |
| Sep 15, 2026 | 10.28 | 10.60 | 10.28 | 10.60 | 10.60 | 3.11% | 1,010 |
| Sep 14, 2026 | 10.14 | 10.28 | 10.14 | 10.28 | 10.28 | 1.58% | 1,000 |
| Sep 11, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.80% | - |
| Sep 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -2.52% | - |
| Sep 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.39% | - |
| Sep 8, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.58% | - |
| Sep 7, 2026 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | 0.39% | 11 |
| Sep 4, 2026 | 10.40 | 10.40 | 10.36 | 10.36 | 10.36 | -0.77% | 38 |
| Sep 3, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.38% | - |
| Sep 2, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.55% | - |
| Sep 1, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.39% | - |
| Aug 31, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.96% | - |
| Aug 28, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.95% | - |
| Aug 27, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.16% | - |
| Aug 26, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.97% | - |
| Aug 25, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.10% | - |
| Aug 24, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.16% | - |
| Aug 21, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% | - |
| Aug 20, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.15% | - |
| Aug 19, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.38% | 1 |
| Aug 18, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.38% | - |
| Aug 17, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.13% | - |
| Aug 14, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.38% | - |
| Aug 13, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.56% | - |
| Aug 12, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.37% | - |
| Aug 11, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.74% | 1 |
| Aug 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.10% | 1 |
| Aug 7, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.18% | - |
| Aug 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.37% | - |
| Aug 5, 2026 | 11.00 | 11.00 | 10.94 | 10.94 | 10.94 | -0.18% | 33 |
| Aug 4, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.44% | - |
| Aug 3, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.59% | - |
| Jul 31, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.22% | - |
| Jul 30, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.55% | - |
| Jul 29, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 4.87% | - |
| Jul 28, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.42% | - |
| Jul 27, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.63% | - |
| Jul 24, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.47% | - |
| Jul 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.18% | - |
| Jul 22, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.18% | - |
| Jul 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.44% | - |
| Jul 20, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.14% | - |
| Jul 17, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.94% | - |
| Jul 16, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.75% | - |
| Jul 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.11% | 1 |
| Jul 14, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -2.87% | - |
| Jul 13, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.94% | - |