Alquiber Quality SA ALQ
BME · Spain · Finance
€15.30+0.10 (+0.66%)
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 | €15.30 | +0.66% | €15.30 | €15.40 | €15.30 | 2.19K |
| 2026-09-30 | €15.20 | 0.00% | €15.30 | €15.30 | €15.30 | 166 |
| 2026-09-29 | €15.20 | 0.00% | €15.20 | €15.20 | €15.20 | 0 |
| 2026-09-28 | €15.20 | 0.00% | €15.20 | €15.20 | €15.20 | 50 |
| 2026-09-25 | €15.20 | +0.66% | €15.20 | €15.20 | €15.20 | 331 |
| 2026-09-24 | €15.10 | 0.00% | €15.20 | €15.20 | €15.00 | 81 |
| 2026-09-23 | €15.10 | 0.00% | €15.00 | €15.00 | €15.00 | 140 |
| 2026-09-22 | €15.10 | +0.67% | €15.10 | €15.10 | €15.10 | 200 |
| 2026-09-21 | €15.00 | 0.00% | €14.90 | €15.10 | €14.90 | 157 |
| 2026-09-18 | €15.00 | -1.32% | €15.10 | €15.10 | €15.00 | 516 |
| 2026-09-17 | €15.20 | 0.00% | €15.20 | €15.20 | €15.20 | 0 |
| 2026-09-16 | €15.20 | -0.65% | €15.20 | €15.20 | €15.10 | 400 |
| 2026-09-15 | €15.30 | 0.00% | €15.30 | €15.30 | €15.30 | 0 |
| 2026-09-14 | €15.30 | -1.29% | €15.40 | €15.40 | €15.30 | 576 |
| 2026-09-11 | €15.50 | 0.00% | €15.50 | €15.50 | €15.50 | 0 |
| 2026-09-10 | €15.50 | 0.00% | €15.50 | €15.50 | €15.50 | 0 |
| 2026-09-09 | €15.50 | -0.64% | €15.50 | €15.50 | €15.50 | 259 |
| 2026-09-08 | €15.60 | -1.27% | €15.70 | €15.70 | €15.60 | 642 |
| 2026-09-07 | €15.80 | 0.00% | €15.70 | €15.80 | €15.70 | 466 |
| 2026-09-04 | €15.80 | +1.94% | €15.90 | €15.90 | €15.80 | 817 |
| 2026-09-03 | €15.50 | +6.16% | €14.80 | €15.50 | €14.80 | 1.97K |
| 2026-09-02 | €14.60 | 0.00% | €14.40 | €14.60 | €14.40 | 1.99K |
| 2026-09-01 | €14.60 | +0.69% | €14.60 | €14.60 | €14.60 | 1.29K |
| 2026-08-31 | €14.50 | +1.40% | €14.60 | €14.60 | €14.50 | 1.28K |
| 2026-08-28 | €14.30 | -0.69% | €14.50 | €14.50 | €14.30 | 1.27K |
| 2026-08-27 | €14.40 | -2.04% | €14.40 | €14.50 | €14.40 | 1.45K |
| 2026-08-26 | €14.70 | -8.13% | €15.20 | €15.20 | €14.70 | 2.79K |
| 2026-08-25 | €16.00 | -0.62% | €16.10 | €16.10 | €16.00 | 852 |
| 2026-08-24 | €16.10 | -1.23% | €16.10 | €16.10 | €16.10 | 388 |
| 2026-08-21 | €16.30 | -0.61% | €16.30 | €16.30 | €16.30 | 540 |
| 2026-08-20 | €16.40 | 0.00% | €16.50 | €16.50 | €16.50 | 100 |
| 2026-08-19 | €16.40 | 0.00% | €16.40 | €16.40 | €16.40 | 0 |
| 2026-08-18 | €16.40 | -0.61% | €16.40 | €16.40 | €16.40 | 504 |
| 2026-08-17 | €16.50 | -1.20% | €16.60 | €16.60 | €16.50 | 1.25K |
| 2026-08-14 | €16.70 | 0.00% | €16.70 | €16.70 | €16.70 | 0 |
| 2026-08-13 | €16.70 | 0.00% | €16.70 | €16.70 | €16.70 | 0 |
| 2026-08-12 | €16.70 | +1.21% | €16.60 | €16.70 | €16.60 | 379 |
| 2026-08-11 | €16.50 | -1.20% | €16.60 | €16.60 | €16.50 | 1.85K |
| 2026-08-10 | €16.70 | -0.60% | €16.80 | €16.80 | €16.70 | 311 |
| 2026-08-07 | €16.80 | 0.00% | €16.80 | €16.80 | €16.80 | 0 |
| 2026-08-06 | €16.80 | 0.00% | €16.80 | €16.80 | €16.80 | 10 |
| 2026-08-05 | €16.80 | -0.59% | €16.80 | €16.80 | €16.80 | 509 |
| 2026-08-04 | €16.90 | -0.59% | €17.00 | €17.00 | €16.90 | 322 |
| 2026-08-03 | €17.00 | 0.00% | €17.00 | €17.00 | €17.00 | 8 |
| 2026-07-31 | €17.00 | -0.58% | €17.20 | €17.20 | €17.00 | 587 |
| 2026-07-30 | €17.10 | +0.59% | €17.00 | €17.10 | €17.00 | 1.24K |
| 2026-07-29 | €17.00 | 0.00% | €17.00 | €17.00 | €17.00 | 0 |
| 2026-07-28 | €17.00 | -0.58% | €17.00 | €17.00 | €17.00 | 596 |
| 2026-07-27 | €17.10 | -0.58% | €17.10 | €17.10 | €17.10 | 995 |
| 2026-07-24 | €17.20 | 0.00% | €17.30 | €17.30 | €17.30 | 11 |
| 2026-07-23 | €17.20 | -0.58% | €17.30 | €17.30 | €17.20 | 1.29K |
| 2026-07-22 | €17.30 | 0.00% | €17.30 | €17.30 | €17.30 | 0 |
| 2026-07-21 | €17.30 | 0.00% | €17.30 | €17.30 | €17.30 | 0 |
| 2026-07-20 | €17.30 | 0.00% | €17.20 | €17.30 | €17.20 | 3.03K |
| 2026-07-17 | €17.30 | +0.58% | €17.30 | €17.30 | €17.30 | 610 |
| 2026-07-16 | €17.20 | +0.58% | €17.20 | €17.20 | €17.20 | 954 |
| 2026-07-15 | €17.10 | 0.00% | €17.20 | €17.20 | €17.20 | 193 |
| 2026-07-14 | €17.10 | -0.58% | €17.20 | €17.20 | €17.10 | 494 |
| 2026-07-13 | €17.20 | 0.00% | €17.20 | €17.20 | €17.20 | 0 |
| 2026-07-10 | €17.20 | 0.00% | €17.20 | €17.20 | €17.20 | 33 |
| 2026-07-09 | €17.20 | 0.00% | €17.20 | €17.20 | €17.20 | 0 |
| 2026-07-08 | €17.20 | 0.00% | €17.20 | €17.20 | €17.20 | 0 |
| 2026-07-07 | €17.20 | 0.00% | €17.20 | €17.20 | €17.20 | 793 |
| 2026-07-06 | €17.20 | +1.18% | €17.10 | €17.20 | €17.10 | 510 |
| 2026-07-03 | €17.00 | +3.66% | €17.00 | €17.00 | €17.00 | 351 |
| 2026-07-02 | €16.40 | +0.61% | €16.40 | €16.40 | €16.40 | 307 |
| 2026-07-01 | €16.30 | +0.62% | €16.30 | €16.30 | €16.30 | 300 |
| 2026-06-30 | €16.20 | -0.61% | €16.20 | €16.20 | €16.20 | 288 |
| 2026-06-29 | €16.30 | +1.24% | €16.20 | €16.30 | €16.20 | 2.76K |
| 2026-06-26 | €16.10 | +0.63% | €16.10 | €16.10 | €16.10 | 1.35K |
| 2026-06-25 | €16.00 | 0.00% | €16.00 | €16.00 | €16.00 | 369 |
| 2026-06-24 | €16.00 | +0.63% | €16.00 | €16.00 | €16.00 | 431 |
| 2026-06-23 | €15.90 | +1.27% | €15.80 | €15.90 | €15.80 | 820 |
| 2026-06-22 | €15.70 | +0.64% | €15.70 | €15.70 | €15.70 | 500 |
| 2026-06-19 | €15.60 | 0.00% | €15.60 | €15.60 | €15.60 | 0 |
| 2026-06-18 | €15.60 | -1.89% | €15.70 | €15.70 | €15.70 | 171 |
| 2026-06-17 | €15.90 | 0.00% | €15.80 | €15.80 | €15.80 | 150 |
| 2026-06-16 | €15.90 | 0.00% | €15.90 | €15.90 | €15.90 | 50 |
| 2026-06-15 | €15.90 | +1.27% | €15.80 | €15.90 | €15.80 | 1.38K |
| 2026-06-12 | €15.70 | 0.00% | €15.70 | €15.70 | €15.70 | 0 |
| 2026-06-11 | €15.70 | 0.00% | €15.70 | €15.70 | €15.70 | 0 |
| 2026-06-10 | €15.70 | +0.64% | €15.70 | €15.70 | €15.70 | 310 |
| 2026-06-09 | €15.60 | 0.00% | €15.50 | €15.50 | €15.50 | 83 |
| 2026-06-08 | €15.60 | 0.00% | €15.60 | €15.60 | €15.60 | 0 |
| 2026-06-05 | €15.60 | +1.30% | €15.50 | €15.60 | €15.50 | 955 |
| 2026-06-04 | €15.40 | +0.65% | €15.40 | €15.40 | €15.40 | 503 |
| 2026-06-03 | €15.30 | 0.00% | €15.30 | €15.30 | €15.30 | 2.72K |
| 2026-06-02 | €15.30 | +2.00% | €15.20 | €15.30 | €15.20 | 1.42K |
| 2026-06-01 | €15.00 | +0.67% | €15.00 | €15.00 | €15.00 | 1.31K |
| 2026-05-29 | €14.90 | 0.00% | €15.00 | €15.00 | €15.00 | 10 |