Almirall Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	13.56	13.80	13.30	13.34	13.34	-1.19%	73
Feb 11, 2026	13.16	13.68	13.20	13.50	13.50	1.66%	676
Feb 10, 2026	13.06	13.30	13.04	13.28	13.28	2.63%	755
Feb 9, 2026	12.94	12.98	12.86	12.94	12.94	0.47%	9,285
Feb 6, 2026	13.06	13.06	12.72	12.88	12.88	-0.46%	124
Feb 5, 2026	12.94	13.06	12.82	12.94	12.94	0.31%	119
Feb 4, 2026	12.48	13.02	12.72	12.90	12.90	0.78%	314
Feb 3, 2026	12.82	12.88	12.74	12.80	12.80	0.31%	583
Feb 2, 2026	12.52	12.78	12.50	12.76	12.76	1.59%	925
Jan 30, 2026	12.20	12.56	12.24	12.56	12.56	1.62%	768
Jan 29, 2026	12.32	12.46	12.16	12.36	12.36	-	644
Jan 28, 2026	12.80	12.88	12.34	12.36	12.36	-3.74%	156
Jan 27, 2026	12.76	12.84	12.70	12.84	12.84	1.10%	479
Jan 26, 2026	12.90	13.00	12.70	12.70	12.70	-0.31%	328
Jan 23, 2026	12.56	12.74	12.52	12.74	12.74	1.53%	8,653
Jan 22, 2026	12.51	12.55	12.42	12.55	12.55	1.10%	66,514
Jan 21, 2026	12.30	12.50	12.20	12.41	12.41	0.58%	10,497
Jan 20, 2026	12.62	12.68	12.32	12.34	12.34	-3.74%	2,708
Jan 19, 2026	13.00	13.10	12.76	12.82	12.82	-3.61%	276
Jan 16, 2026	13.08	13.36	13.12	13.30	13.30	-0.15%	24,658
Jan 15, 2026	13.22	13.32	13.04	13.32	13.32	1.22%	82
Jan 14, 2026	13.24	13.28	13.06	13.16	13.16	1.08%	12,294
Jan 13, 2026	13.10	13.16	13.02	13.02	13.02	-0.61%	276
Jan 12, 2026	13.00	13.14	13.08	13.10	13.10	-0.30%	149,142
Jan 9, 2026	13.44	13.44	13.10	13.14	13.14	-2.52%	155
Jan 8, 2026	13.54	13.64	13.42	13.48	13.48	0.60%	461
Jan 7, 2026	13.16	13.40	13.24	13.40	13.40	1.98%	26,698
Jan 6, 2026	13.28	13.18	13.12	13.14	13.14	0.31%	202
Jan 5, 2026	12.82	13.26	12.90	13.10	13.10	2.02%	174
Jan 2, 2026	12.80	12.96	12.82	12.84	12.84	5.59%	216,957
Dec 31, 2025	12.86	12.96	12.16	12.16	12.16	-5.88%	191
Dec 30, 2025	12.86	12.98	12.92	12.92	12.92	-0.92%	16
Dec 29, 2025	12.76	13.04	12.80	13.04	13.04	0.31%	591
Dec 24, 2025	12.78	13.00	13.00	13.00	13.00	-0.15%	-
Dec 23, 2025	12.82	13.04	12.86	13.02	13.02	0.77%	50,830
Dec 22, 2025	12.86	12.98	12.78	12.92	12.92	-0.46%	4,588
Dec 19, 2025	12.60	12.98	12.74	12.98	12.98	0.62%	35
Dec 18, 2025	12.74	12.90	12.78	12.90	12.90	-0.15%	87
Dec 17, 2025	12.64	12.92	12.66	12.92	12.92	1.89%	132
Dec 16, 2025	13.18	13.26	12.68	12.68	12.68	-4.37%	250
Dec 15, 2025	13.14	13.40	13.16	13.26	13.26	-0.15%	1,082
Dec 12, 2025	13.06	13.34	13.18	13.28	13.28	0.61%	355
Dec 11, 2025	13.20	13.20	12.76	13.20	13.20	1.23%	199,807
Dec 10, 2025	12.90	13.06	12.94	13.04	13.04	0.31%	479
Dec 9, 2025	13.00	13.18	12.90	13.00	13.00	-1.07%	129
Dec 8, 2025	12.88	13.24	13.00	13.14	13.14	0.77%	20,770
Dec 5, 2025	12.72	13.04	12.74	13.04	13.04	1.87%	153,624
Dec 4, 2025	12.84	12.82	12.78	12.80	12.80	0.31%	13,526
Dec 3, 2025	12.74	12.98	12.42	12.76	12.76	0.47%	958
Dec 2, 2025	12.68	12.92	12.66	12.70	12.70	0.16%	780