Almirall, S.A. (FRA:E2Z)
Germany · Delayed Price · Currency is EUR 10.26
+0.04 (0.39%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:E2Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.39% | 2 |
| Oct 22, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -1.16% | - |
| Oct 21, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 4.55% | - |
| Oct 20, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.40% | - |
| Oct 19, 2026 | 10.00 | 10.00 | 9.93 | 9.93 | 9.93 | -1.68% | 2 |
| Oct 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | - |
| Oct 15, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 3.07% | - |
| Oct 14, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.91% | - |
| Oct 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.50% | - |
| Oct 12, 2026 | 10.06 | 10.06 | 10.02 | 10.02 | 10.02 | -0.60% | 20 |
| Oct 9, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.18% | - |
| Oct 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.19% | - |
| Oct 7, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% | - |
| Oct 6, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.18% | - |
| Oct 5, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.59% | - |
| Oct 2, 2026 | 10.20 | 10.24 | 10.20 | 10.24 | 10.24 | -2.48% | 1,000 |
| Oct 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Sep 30, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.09% | - |
| Sep 29, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.19% | - |
| Sep 28, 2026 | 10.46 | 10.50 | 10.46 | 10.50 | 10.50 | -0.19% | 1 |
| Sep 25, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.94% | - |
| Sep 24, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.90% | - |
| Sep 23, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.38% | - |
| Sep 22, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.34% | 7 |
| Sep 21, 2026 | 10.44 | 10.44 | 10.42 | 10.42 | 10.42 | -1.14% | 500 |
| 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% | - |