Almirall, S.A. (VIE:ALM)
Austria · Delayed Price · Currency is EUR 10.18
-0.06 (-0.59%)
At close: Oct 8, 2026
VIE:ALM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10.18 | 10.18 | 10.08 | 10.18 | 10.18 | -0.59% | - |
| Oct 7, 2026 | 10.24 | 10.28 | 10.22 | 10.24 | 10.24 | -0.78% | - |
| Oct 6, 2026 | 10.22 | 10.32 | 10.22 | 10.32 | 10.32 | 1.57% | - |
| Oct 5, 2026 | 10.26 | 10.26 | 10.14 | 10.16 | 10.16 | -0.59% | - |
| Oct 2, 2026 | 10.18 | 10.26 | 10.18 | 10.22 | 10.22 | -0.78% | - |
| Oct 1, 2026 | 10.42 | 10.42 | 10.24 | 10.30 | 10.30 | -2.28% | - |
| Sep 30, 2026 | 10.34 | 10.58 | 10.34 | 10.54 | 10.54 | 1.15% | - |
| Sep 29, 2026 | 10.56 | 10.64 | 10.42 | 10.42 | 10.42 | -0.95% | - |
| Sep 28, 2026 | 10.54 | 10.54 | 10.42 | 10.52 | 10.52 | -0.94% | - |
| Sep 25, 2026 | 10.60 | 10.62 | 10.52 | 10.62 | 10.62 | 1.72% | - |
| Sep 24, 2026 | 10.36 | 10.44 | 10.36 | 10.44 | 10.44 | - | - |
| Sep 23, 2026 | 10.50 | 10.50 | 10.36 | 10.44 | 10.44 | -1.69% | - |
| Sep 22, 2026 | 10.60 | 10.62 | 10.58 | 10.62 | 10.62 | 1.14% | - |
| Sep 21, 2026 | 10.44 | 10.50 | 10.44 | 10.50 | 10.50 | - | - |
| Sep 18, 2026 | 10.58 | 10.58 | 10.50 | 10.50 | 10.50 | -0.57% | - |
| Sep 17, 2026 | 10.64 | 10.64 | 10.56 | 10.56 | 10.56 | -1.68% | - |
| Sep 16, 2026 | 10.70 | 10.74 | 10.64 | 10.74 | 10.74 | 1.13% | - |
| Sep 15, 2026 | 10.52 | 10.64 | 10.52 | 10.62 | 10.62 | 3.51% | - |
| Sep 14, 2026 | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | - | - |
| Sep 11, 2026 | 10.18 | 10.26 | 10.18 | 10.26 | 10.26 | 1.18% | - |
| Sep 10, 2026 | 10.12 | 10.16 | 10.12 | 10.14 | 10.14 | 0.20% | - |
| Sep 9, 2026 | 10.34 | 10.34 | 10.12 | 10.12 | 10.12 | -2.13% | - |
| Sep 8, 2026 | 10.36 | 10.36 | 10.34 | 10.34 | 10.34 | -0.77% | - |
| Sep 7, 2026 | 10.40 | 10.42 | 10.40 | 10.42 | 10.42 | 0.19% | - |
| Sep 4, 2026 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | -0.95% | - |
| Sep 3, 2026 | 10.42 | 10.50 | 10.42 | 10.50 | 10.50 | 0.57% | - |
| Sep 2, 2026 | 10.44 | 10.44 | 10.36 | 10.44 | 10.44 | -0.57% | - |
| Sep 1, 2026 | 10.32 | 10.50 | 10.32 | 10.50 | 10.50 | 1.55% | - |
| Aug 31, 2026 | 10.30 | 10.34 | 10.28 | 10.34 | 10.34 | -0.77% | - |
| Aug 28, 2026 | 10.44 | 10.46 | 10.38 | 10.42 | 10.42 | -0.38% | - |
| Aug 27, 2026 | 10.48 | 10.50 | 10.46 | 10.46 | 10.46 | -0.57% | - |
| Aug 26, 2026 | 10.38 | 10.52 | 10.36 | 10.52 | 10.52 | 1.94% | - |
| Aug 25, 2026 | 10.28 | 10.32 | 10.28 | 10.32 | 10.32 | - | - |
| Aug 24, 2026 | 10.40 | 10.40 | 10.32 | 10.32 | 10.32 | -0.96% | - |
| Aug 21, 2026 | 10.34 | 10.42 | 10.34 | 10.42 | 10.42 | -0.19% | - |
| Aug 20, 2026 | 10.42 | 10.50 | 10.42 | 10.44 | 10.44 | 0.77% | - |
| Aug 19, 2026 | 10.44 | 10.44 | 10.28 | 10.36 | 10.36 | -1.15% | - |
| Aug 18, 2026 | 10.42 | 10.48 | 10.42 | 10.48 | 10.48 | 0.38% | - |
| Aug 17, 2026 | 10.46 | 10.48 | 10.44 | 10.44 | 10.44 | -0.38% | - |
| Aug 14, 2026 | 10.60 | 10.60 | 10.48 | 10.48 | 10.48 | -1.69% | - |
| Aug 13, 2026 | 10.66 | 10.70 | 10.66 | 10.66 | 10.66 | 0.19% | - |
| Aug 12, 2026 | 10.68 | 10.68 | 10.64 | 10.64 | 10.64 | -1.30% | - |
| Aug 11, 2026 | 10.74 | 10.78 | 10.72 | 10.78 | 10.78 | 0.37% | - |
| Aug 10, 2026 | 10.84 | 10.84 | 10.74 | 10.74 | 10.74 | -1.65% | - |
| Aug 7, 2026 | 10.96 | 10.96 | 10.92 | 10.92 | 10.92 | -1.09% | - |
| Aug 6, 2026 | 10.96 | 11.06 | 10.96 | 11.04 | 11.04 | 0.55% | - |
| Aug 5, 2026 | 10.94 | 10.98 | 10.94 | 10.98 | 10.98 | 0.37% | - |
| Aug 4, 2026 | 10.96 | 10.96 | 10.88 | 10.94 | 10.94 | -0.91% | - |
| Aug 3, 2026 | 11.18 | 11.18 | 10.96 | 11.04 | 11.04 | -1.78% | - |
| Jul 31, 2026 | 11.26 | 11.26 | 11.18 | 11.24 | 11.24 | -0.18% | - |