Almirall, S.A. (ALMRY)
OTCMKTS · Delayed Price · Currency is USD
14.07
-1.49 (-9.59%)
At close: Mar 2, 2026
ALMRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -9.59% | 101 |
| Feb 24, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 23.82% | 101 |
| Aug 13, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 10.91% | 101 |
| Aug 11, 2025 | 12.23 | 12.23 | 11.33 | 11.33 | 11.33 | 8.95% | 514 |
| Apr 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 9.08% | 101 |
| Feb 19, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 2.71% | 308 |
| Feb 18, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 205 |
| Feb 14, 2025 | 9.09 | 9.38 | 9.09 | 9.28 | 9.28 | 1.59% | 1,032 |
| Feb 12, 2025 | 9.37 | 9.46 | 9.12 | 9.14 | 9.14 | -4.55% | 412 |
| Aug 26, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.88% | 101 |
| Jul 31, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.90% | 101 |
| Jul 30, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.06% | 101 |
| Jul 29, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.16% | 101 |
| Jul 25, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.77% | 101 |
| Jul 24, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.76% | 205 |
| Jul 22, 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 4.18% | 101 |
| Jul 19, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.09% | 101 |
| Jul 15, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.86% | 101 |
| Jul 1, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.29% | 101 |
| Jun 25, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.36% | 101 |
| Jun 21, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -2.73% | 101 |
| Jun 13, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 4.22% | 101 |
| Jun 6, 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -2.86% | 205 |
| Jun 4, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.16% | 101 |
| May 23, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.03 | 5.64% | 101 |
| May 14, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.49 | -2.36% | 101 |
| May 13, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.72 | 9.59% | 101 |
| Apr 19, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.87 | 5.33% | 101 |
| Apr 15, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.42 | -0.90% | 619 |
| Apr 10, 2024 | 8.62 | 8.62 | 8.60 | 8.60 | 8.50 | -1.11% | 308 |