Almirall SA ALM
BME · Spain · Health Technology
€10.20-0.36 (-3.41%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10.20 | -3.41% | €10.42 | €10.44 | €10.20 | 115.50K |
| 2026-09-30 | €10.56 | +2.33% | €10.36 | €10.60 | €10.36 | 179.84K |
| 2026-09-29 | €10.32 | -2.27% | €10.60 | €10.64 | €10.32 | 74.19K |
| 2026-09-28 | €10.56 | +0.96% | €10.46 | €10.58 | €10.42 | 78.17K |
| 2026-09-25 | €10.46 | -0.38% | €10.52 | €10.64 | €10.46 | 264.54K |
| 2026-09-24 | €10.50 | +0.96% | €10.36 | €10.56 | €10.30 | 70.67K |
| 2026-09-23 | €10.40 | -1.14% | €10.48 | €10.50 | €10.34 | 63.84K |
| 2026-09-22 | €10.52 | -0.75% | €10.54 | €10.66 | €10.48 | 95.07K |
| 2026-09-21 | €10.60 | +1.53% | €10.52 | €10.60 | €10.42 | 76.68K |
| 2026-09-18 | €10.44 | -1.51% | €10.56 | €10.66 | €10.42 | 253.48K |
| 2026-09-17 | €10.60 | -0.75% | €10.78 | €10.80 | €10.50 | 124.87K |
| 2026-09-16 | €10.68 | +1.33% | €10.62 | €10.82 | €10.60 | 146.05K |
| 2026-09-15 | €10.54 | +2.73% | €10.28 | €10.70 | €10.24 | 292.09K |
| 2026-09-14 | €10.26 | +0.59% | €10.18 | €10.32 | €10.18 | 104.67K |
| 2026-09-11 | €10.20 | +0.59% | €10.18 | €10.26 | €10.16 | 125.97K |
| 2026-09-10 | €10.14 | +0.60% | €10.08 | €10.18 | €10.08 | 175.59K |
| 2026-09-09 | €10.08 | -2.70% | €10.36 | €10.36 | €10.02 | 114.32K |
| 2026-09-08 | €10.36 | -0.38% | €10.34 | €10.50 | €10.28 | 71.82K |
| 2026-09-07 | €10.40 | -0.19% | €10.38 | €10.46 | €10.34 | 101.83K |
| 2026-09-04 | €10.42 | +0.19% | €10.40 | €10.44 | €10.34 | 89.85K |
| 2026-09-03 | €10.40 | -0.57% | €10.26 | €10.54 | €10.26 | 121.61K |
| 2026-09-02 | €10.46 | -0.38% | €10.54 | €10.54 | €10.32 | 139.43K |
| 2026-09-01 | €10.50 | +1.74% | €10.32 | €10.54 | €10.22 | 133.13K |
| 2026-08-31 | €10.32 | 0.00% | €10.30 | €10.40 | €10.22 | 261.14K |
| 2026-08-28 | €10.32 | -0.77% | €10.38 | €10.46 | €10.32 | 75.04K |
| 2026-08-27 | €10.40 | -0.95% | €10.52 | €10.54 | €10.38 | 131.09K |
| 2026-08-26 | €10.50 | +1.16% | €10.38 | €10.54 | €10.36 | 91.48K |
| 2026-08-25 | €10.38 | +0.97% | €10.26 | €10.44 | €10.24 | 115.43K |
| 2026-08-24 | €10.28 | -1.72% | €10.42 | €10.42 | €10.26 | 93.84K |
| 2026-08-21 | €10.46 | +0.58% | €10.36 | €10.52 | €10.30 | 303.11K |
| 2026-08-20 | €10.40 | +0.19% | €10.38 | €10.52 | €10.36 | 102.77K |
| 2026-08-19 | €10.38 | -1.14% | €10.44 | €10.48 | €10.24 | 136.03K |
| 2026-08-18 | €10.50 | 0.00% | €10.48 | €10.54 | €10.36 | 99.39K |
| 2026-08-17 | €10.50 | +0.19% | €10.46 | €10.50 | €10.40 | 159.30K |
| 2026-08-14 | €10.48 | -1.13% | €10.62 | €10.62 | €10.42 | 156.89K |
| 2026-08-13 | €10.60 | -0.38% | €10.66 | €10.70 | €10.60 | 84.07K |
| 2026-08-12 | €10.64 | -0.75% | €10.70 | €10.70 | €10.60 | 95.48K |
| 2026-08-11 | €10.72 | -0.56% | €10.76 | €10.84 | €10.70 | 88.89K |
| 2026-08-10 | €10.78 | -0.55% | €10.86 | €10.86 | €10.72 | 86.40K |
| 2026-08-07 | €10.84 | -1.28% | €10.84 | €11.02 | €10.80 | 118.27K |
| 2026-08-06 | €10.98 | +0.37% | €11.04 | €11.06 | €10.96 | 69.24K |
| 2026-08-05 | €10.94 | -0.18% | €10.96 | €11.04 | €10.84 | 109.38K |
| 2026-08-04 | €10.96 | 0.00% | €11.00 | €11.00 | €10.86 | 142.83K |
| 2026-08-03 | €10.96 | -1.26% | €11.14 | €11.14 | €10.88 | 132.79K |
| 2026-07-31 | €11.10 | -1.07% | €11.24 | €11.30 | €11.08 | 127.55K |
| 2026-07-30 | €11.22 | -2.09% | €11.30 | €11.48 | €11.22 | 119.63K |
| 2026-07-29 | €11.46 | -1.72% | €11.74 | €11.74 | €11.44 | 100.34K |
| 2026-07-28 | €11.66 | +3.55% | €11.34 | €11.84 | €11.20 | 168.67K |
| 2026-07-27 | €11.26 | +0.54% | €11.20 | €11.42 | €11.14 | 185.40K |
| 2026-07-24 | €11.20 | +1.27% | €11.62 | €11.96 | €11.12 | 311.26K |
| 2026-07-23 | €11.06 | +1.10% | €10.92 | €11.12 | €10.90 | 137.88K |
| 2026-07-22 | €10.94 | +0.37% | €10.86 | €11.16 | €10.74 | 180.95K |
| 2026-07-21 | €10.90 | -0.37% | €10.92 | €10.92 | €10.74 | 109.87K |
| 2026-07-20 | €10.94 | +2.43% | €10.64 | €10.98 | €10.64 | 117.90K |
| 2026-07-17 | €10.68 | +0.38% | €10.60 | €10.74 | €10.52 | 235.49K |
| 2026-07-16 | €10.64 | -0.19% | €10.70 | €10.74 | €10.56 | 114.42K |
| 2026-07-15 | €10.66 | -0.74% | €10.76 | €10.76 | €10.62 | 108.53K |
| 2026-07-14 | €10.74 | -1.29% | €10.82 | €10.86 | €10.62 | 123.16K |
| 2026-07-13 | €10.88 | -3.20% | €11.20 | €11.26 | €10.86 | 127.71K |
| 2026-07-10 | €11.24 | -2.09% | €11.52 | €11.56 | €11.24 | 73.97K |
| 2026-07-09 | €11.48 | +0.17% | €11.50 | €11.54 | €11.42 | 69.86K |
| 2026-07-08 | €11.46 | -2.05% | €11.64 | €11.66 | €11.40 | 92.22K |
| 2026-07-07 | €11.70 | +1.74% | €11.52 | €11.80 | €11.52 | 141.38K |
| 2026-07-06 | €11.50 | +0.88% | €11.40 | €11.60 | €11.34 | 111.70K |
| 2026-07-03 | €11.40 | -1.55% | €11.62 | €11.62 | €11.32 | 99.80K |
| 2026-07-02 | €11.58 | +3.21% | €11.18 | €11.62 | €11.18 | 126.19K |
| 2026-07-01 | €11.22 | -0.36% | €11.28 | €11.28 | €11.12 | 121.00K |
| 2026-06-30 | €11.26 | -0.71% | €11.36 | €11.40 | €11.22 | 123.88K |
| 2026-06-29 | €11.34 | +0.53% | €11.30 | €11.38 | €11.20 | 57.26K |
| 2026-06-26 | €11.28 | -0.35% | €11.34 | €11.38 | €11.12 | 84.11K |
| 2026-06-25 | €11.32 | +0.53% | €11.20 | €11.34 | €11.18 | 67.70K |
| 2026-06-24 | €11.26 | 0.00% | €11.34 | €11.36 | €11.12 | 57.85K |
| 2026-06-23 | €11.26 | +0.72% | €11.18 | €11.32 | €11.12 | 96.31K |
| 2026-06-22 | €11.18 | +0.54% | €11.04 | €11.18 | €11.00 | 95.32K |
| 2026-06-19 | €11.12 | -0.18% | €11.10 | €11.28 | €11.10 | 115.10K |
| 2026-06-18 | €11.14 | -1.59% | €11.30 | €11.34 | €11.12 | 66.00K |
| 2026-06-17 | €11.32 | -0.35% | €11.28 | €11.40 | €11.26 | 125.51K |
| 2026-06-16 | €11.36 | -0.18% | €11.30 | €11.40 | €11.28 | 99.78K |
| 2026-06-15 | €11.38 | +0.35% | €11.50 | €11.52 | €11.38 | 99.48K |
| 2026-06-12 | €11.34 | +1.25% | €11.38 | €11.60 | €11.24 | 130.01K |
| 2026-06-11 | €11.20 | +1.08% | €11.02 | €11.32 | €11.02 | 113.01K |
| 2026-06-10 | €11.08 | 0.00% | €11.20 | €11.20 | €10.92 | 101.92K |
| 2026-06-09 | €11.08 | 0.00% | €11.04 | €11.26 | €11.00 | 98.09K |
| 2026-06-08 | €11.08 | -1.42% | €11.20 | €11.26 | €11.08 | 82.97K |
| 2026-06-05 | €11.24 | +0.72% | €11.18 | €11.36 | €11.18 | 86.48K |
| 2026-06-04 | €11.16 | +1.45% | €10.94 | €11.22 | €10.92 | 112.98K |
| 2026-06-03 | €11.00 | +1.10% | €10.92 | €11.04 | €10.82 | 48.63K |
| 2026-06-02 | €10.88 | -2.16% | €11.12 | €11.16 | €10.84 | 163.15K |
| 2026-06-01 | €11.12 | -2.28% | €11.36 | €11.46 | €11.10 | 125.84K |
| 2026-05-29 | €11.38 | -2.57% | €11.66 | €11.74 | €11.38 | 214.05K |