Almirall, S.A. (ALMRY)
OTCMKTS · Delayed Price · Currency is USD
14.29
-1.52 (-9.59%)
At close: Mar 2, 2026
Almirall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -9.59% | 100 |
| Feb 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 23.82% | 100 |
| Aug 13, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 10.91% | 100 |
| Aug 11, 2025 | 12.42 | 12.42 | 11.51 | 11.51 | 11.51 | 8.95% | 507 |
| Apr 24, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 9.08% | 100 |
| Feb 19, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.71% | 304 |
| Feb 18, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 202 |
| Feb 14, 2025 | 9.23 | 9.52 | 9.23 | 9.43 | 9.43 | 1.60% | 1,017 |
| Feb 12, 2025 | 9.51 | 9.60 | 9.26 | 9.28 | 9.28 | -4.55% | 406 |
| Aug 26, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.89% | 100 |
| Jul 31, 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.91% | 100 |
| Jul 30, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -2.06% | 100 |
| Jul 29, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.02 | -1.15% | 100 |
| Jul 25, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.77% | 100 |
| Jul 24, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.76% | 202 |
| Jul 22, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 4.17% | 100 |
| Jul 19, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -2.09% | 100 |
| Jul 15, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.85% | 100 |
| Jul 1, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.29% | 100 |
| Jun 25, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.00 | -1.35% | 100 |
| Jun 21, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -2.73% | 100 |
| Jun 13, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 4.22% | 100 |
| Jun 6, 2024 | 10.05 | 10.05 | 10.01 | 10.01 | 10.00 | -2.85% | 202 |
| Jun 4, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 100 |
| May 23, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.18 | 5.63% | 100 |
| May 14, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.64 | -2.35% | 100 |
| May 13, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.87 | 9.59% | 100 |
| Apr 19, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | 5.33% | 100 |
| Apr 15, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | -0.91% | 610 |
| Apr 10, 2024 | 8.75 | 8.75 | 8.73 | 8.73 | 8.63 | -1.11% | 304 |