Almirall, S.A. (FRA:E2Z)
Germany · Delayed Price · Currency is EUR 10.36
+0.10 (0.97%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:E2Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 11.44 | 11.44 | 11.36 | 11.36 | 11.36 | -1.22% | 3 |
| Jul 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.37% | - |
| Jul 8, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.75% | - |
| Jul 7, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.88% | - |
| Jul 6, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.56% | - |
| Jul 3, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 3.59% | - |
| Jul 2, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.89% | - |
| Jul 1, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.88% | - |
| Jun 30, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.71% | - |
| Jun 29, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.36% | - |
| Jun 26, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | - |
| Jun 25, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.18% | - |
| Jun 24, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.44% | - |
| Jun 23, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.36% | - |
| Jun 22, 2026 | 11.10 | 11.12 | 11.10 | 11.12 | 11.12 | 0.36% | 1 |
| Jun 19, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.60% | - |
| Jun 18, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.35% | - |