Alumil Aluminium Industry S.A. (ATH:ALMY)
Greece
· Delayed Price · Currency is EUR 4.970
-0.030 (-0.60%)
At close: Dec 5, 2025
Alumil Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.99 | 4.99 | 4.92 | 4.97 | 4.97 | -0.60% | 22,912 |
| Dec 4, 2025 | 5.00 | 5.02 | 4.95 | 5.00 | 5.00 | - | 17,599 |
| Dec 3, 2025 | 5.06 | 5.08 | 4.98 | 5.00 | 5.00 | -0.79% | 15,877 |
| Dec 2, 2025 | 4.96 | 5.06 | 4.96 | 5.04 | 5.04 | 2.23% | 29,704 |
| Dec 1, 2025 | 4.96 | 4.97 | 4.93 | 4.93 | 4.93 | -0.20% | 9,892 |
| Nov 28, 2025 | 4.96 | 4.98 | 4.90 | 4.94 | 4.94 | -0.40% | 22,366 |
| Nov 27, 2025 | 4.98 | 5.00 | 4.94 | 4.96 | 4.96 | -0.40% | 23,841 |
| Nov 26, 2025 | 4.98 | 5.08 | 4.98 | 4.98 | 4.98 | 0.20% | 26,439 |
| Nov 25, 2025 | 5.00 | 5.04 | 4.96 | 4.97 | 4.97 | -0.60% | 19,597 |
| Nov 24, 2025 | 5.00 | 5.06 | 4.96 | 5.00 | 5.00 | 0.81% | 20,639 |
| Nov 21, 2025 | 4.93 | 5.02 | 4.93 | 4.96 | 4.96 | -1.20% | 22,485 |
| Nov 20, 2025 | 4.99 | 5.04 | 4.95 | 5.02 | 5.02 | 0.80% | 27,203 |
| Nov 19, 2025 | 4.96 | 5.00 | 4.95 | 4.98 | 4.98 | 1.22% | 13,382 |
| Nov 18, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 19,470 |
| Nov 17, 2025 | 5.04 | 5.06 | 5.00 | 5.00 | 5.00 | - | 24,246 |
| Nov 14, 2025 | 4.98 | 5.06 | 4.98 | 5.00 | 5.00 | -0.40% | 27,795 |
| Nov 13, 2025 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -0.79% | 17,860 |
| Nov 12, 2025 | 5.08 | 5.08 | 4.99 | 5.06 | 5.06 | 0.80% | 14,396 |
| Nov 11, 2025 | 5.08 | 5.10 | 5.00 | 5.02 | 5.02 | -1.57% | 16,709 |
| Nov 10, 2025 | 4.78 | 5.14 | 4.78 | 5.10 | 5.10 | 6.69% | 47,867 |
| Nov 7, 2025 | 4.85 | 4.92 | 4.78 | 4.78 | 4.78 | -2.65% | 12,247 |
| Nov 6, 2025 | 4.93 | 4.98 | 4.86 | 4.91 | 4.91 | -0.20% | 15,562 |
| Nov 5, 2025 | 4.92 | 4.98 | 4.85 | 4.92 | 4.92 | 1.03% | 20,227 |
| Nov 4, 2025 | 4.89 | 4.89 | 4.81 | 4.87 | 4.87 | -0.41% | 18,250 |
| Nov 3, 2025 | 4.93 | 4.95 | 4.88 | 4.89 | 4.89 | -0.61% | 18,968 |
| Oct 31, 2025 | 4.85 | 4.95 | 4.81 | 4.92 | 4.92 | 1.44% | 18,988 |
| Oct 30, 2025 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -2.22% | 28,231 |
| Oct 29, 2025 | 4.93 | 5.00 | 4.93 | 4.96 | 4.96 | 0.81% | 28,460 |
| Oct 27, 2025 | 4.98 | 4.99 | 4.92 | 4.92 | 4.92 | -1.40% | 16,624 |
| Oct 24, 2025 | 5.04 | 5.04 | 4.94 | 4.99 | 4.99 | -0.20% | 21,982 |
| Oct 23, 2025 | 4.94 | 5.00 | 4.92 | 5.00 | 5.00 | 2.04% | 18,435 |
| Oct 22, 2025 | 4.90 | 5.04 | 4.86 | 4.90 | 4.90 | - | 34,505 |
| Oct 21, 2025 | 4.87 | 4.91 | 4.80 | 4.90 | 4.90 | 0.41% | 24,062 |
| Oct 20, 2025 | 4.83 | 4.90 | 4.83 | 4.88 | 4.88 | 1.67% | 13,106 |
| Oct 17, 2025 | 4.80 | 4.88 | 4.66 | 4.80 | 4.80 | -0.62% | 24,725 |
| Oct 16, 2025 | 4.92 | 4.92 | 4.81 | 4.83 | 4.83 | -1.43% | 21,952 |
| Oct 15, 2025 | 4.86 | 4.98 | 4.80 | 4.90 | 4.90 | 4.03% | 18,290 |
| Oct 14, 2025 | 4.82 | 4.88 | 4.71 | 4.71 | 4.71 | -2.08% | 17,951 |
| Oct 13, 2025 | 4.87 | 4.92 | 4.80 | 4.81 | 4.81 | -2.24% | 35,361 |
| Oct 10, 2025 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -0.40% | 22,625 |
| Oct 9, 2025 | 4.95 | 5.06 | 4.90 | 4.94 | 4.94 | -0.60% | 85,613 |
| Oct 8, 2025 | 4.90 | 5.02 | 4.89 | 4.97 | 4.97 | 0.40% | 29,956 |
| Oct 7, 2025 | 5.00 | 5.04 | 4.81 | 4.95 | 4.95 | -0.60% | 113,994 |
| Oct 6, 2025 | 5.00 | 5.00 | 4.91 | 4.98 | 4.98 | - | 10,101 |
| Oct 3, 2025 | 4.98 | 5.00 | 4.95 | 4.98 | 4.98 | 0.81% | 38,911 |
| Oct 2, 2025 | 4.98 | 5.04 | 4.93 | 4.94 | 4.94 | -0.20% | 23,833 |
| Oct 1, 2025 | 4.99 | 5.00 | 4.95 | 4.95 | 4.95 | -0.80% | 32,004 |
| Sep 30, 2025 | 5.06 | 5.08 | 4.92 | 4.99 | 4.99 | - | 37,392 |
| Sep 29, 2025 | 5.10 | 5.12 | 4.99 | 4.99 | 4.99 | -1.38% | 47,498 |
| Sep 26, 2025 | 5.10 | 5.20 | 5.04 | 5.06 | 5.06 | -1.17% | 35,802 |
| Sep 25, 2025 | 5.30 | 5.36 | 5.12 | 5.12 | 5.12 | -4.48% | 74,634 |
| Sep 24, 2025 | 5.46 | 5.46 | 5.22 | 5.36 | 5.36 | -1.83% | 143,294 |
| Sep 23, 2025 | 5.40 | 5.54 | 5.34 | 5.46 | 5.46 | 3.80% | 165,248 |
| Sep 22, 2025 | 5.18 | 5.26 | 5.04 | 5.26 | 5.26 | 1.54% | 40,297 |
| Sep 19, 2025 | 5.24 | 5.26 | 5.04 | 5.18 | 5.18 | -0.38% | 28,786 |
| Sep 18, 2025 | 5.14 | 5.26 | 5.10 | 5.20 | 5.20 | 1.56% | 26,814 |
| Sep 17, 2025 | 5.12 | 5.24 | 5.10 | 5.12 | 5.12 | - | 14,271 |
| Sep 16, 2025 | 5.18 | 5.18 | 5.10 | 5.12 | 5.12 | -0.78% | 13,996 |
| Sep 15, 2025 | 5.16 | 5.24 | 5.14 | 5.16 | 5.16 | 0.78% | 51,718 |
| Sep 12, 2025 | 5.06 | 5.14 | 5.06 | 5.12 | 5.12 | 2.61% | 10,351 |
| Sep 11, 2025 | 5.14 | 5.18 | 4.98 | 4.99 | 4.99 | -1.77% | 29,693 |
| Sep 10, 2025 | 5.14 | 5.24 | 5.08 | 5.08 | 5.08 | - | 32,882 |
| Sep 9, 2025 | 5.10 | 5.20 | 5.08 | 5.08 | 5.08 | -0.39% | 27,788 |
| Sep 8, 2025 | 5.22 | 5.22 | 5.02 | 5.10 | 5.10 | -0.39% | 38,623 |
| Sep 5, 2025 | 5.18 | 5.20 | 5.10 | 5.12 | 5.12 | -1.16% | 16,612 |
| Sep 4, 2025 | 5.28 | 5.30 | 5.18 | 5.18 | 5.18 | -2.26% | 17,559 |
| Sep 3, 2025 | 5.26 | 5.32 | 5.12 | 5.30 | 5.30 | 1.92% | 60,560 |
| Sep 2, 2025 | 5.52 | 5.52 | 5.12 | 5.20 | 5.20 | -5.80% | 147,481 |
| Sep 1, 2025 | 5.60 | 5.72 | 5.52 | 5.52 | 5.52 | -1.08% | 19,498 |
| Aug 29, 2025 | 5.60 | 5.66 | 5.56 | 5.58 | 5.58 | -1.76% | 23,414 |
| Aug 28, 2025 | 5.78 | 5.86 | 5.46 | 5.68 | 5.68 | -1.73% | 70,447 |
| Aug 27, 2025 | 5.70 | 5.92 | 5.70 | 5.78 | 5.78 | 1.40% | 202,367 |
| Aug 26, 2025 | 5.60 | 5.76 | 5.42 | 5.70 | 5.70 | 2.52% | 129,539 |
| Aug 25, 2025 | 5.22 | 5.70 | 5.18 | 5.56 | 5.56 | 8.17% | 190,719 |
| Aug 22, 2025 | 5.18 | 5.26 | 5.02 | 5.14 | 5.14 | 3.01% | 404,301 |
| Aug 21, 2025 | 4.86 | 4.99 | 4.85 | 4.99 | 4.99 | 3.31% | 59,510 |
| Aug 20, 2025 | 4.87 | 4.92 | 4.79 | 4.83 | 4.83 | -0.82% | 14,470 |
| Aug 19, 2025 | 4.90 | 4.95 | 4.84 | 4.87 | 4.87 | 0.83% | 5,317 |
| Aug 18, 2025 | 4.99 | 4.99 | 4.82 | 4.83 | 4.83 | -1.43% | 6,718 |
| Aug 14, 2025 | 5.00 | 5.00 | 4.88 | 4.90 | 4.90 | -1.41% | 27,189 |
| Aug 13, 2025 | 4.95 | 4.98 | 4.88 | 4.97 | 4.97 | 0.81% | 56,470 |
| Aug 12, 2025 | 5.06 | 5.06 | 4.88 | 4.93 | 4.93 | -1.20% | 26,242 |
| Aug 11, 2025 | 5.06 | 5.10 | 4.95 | 4.99 | 4.99 | -1.38% | 59,273 |
| Aug 8, 2025 | 5.04 | 5.06 | 4.90 | 5.06 | 5.06 | -0.39% | 64,707 |
| Aug 7, 2025 | 5.10 | 5.14 | 4.96 | 5.08 | 5.08 | - | 21,207 |
| Aug 6, 2025 | 5.06 | 5.14 | 5.06 | 5.08 | 5.08 | -1.17% | 2,856 |
| Aug 5, 2025 | 5.02 | 5.22 | 5.02 | 5.14 | 5.14 | 1.18% | 20,622 |
| Aug 4, 2025 | 5.00 | 5.08 | 4.95 | 5.08 | 5.08 | 1.60% | 1,783 |
| Aug 1, 2025 | 5.00 | 5.16 | 4.95 | 5.00 | 5.00 | - | 12,715 |
| Jul 31, 2025 | 5.16 | 5.16 | 4.99 | 5.00 | 5.00 | -1.57% | 8,688 |
| Jul 30, 2025 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.60% | 4,496 |
| Jul 29, 2025 | 5.08 | 5.08 | 4.95 | 5.00 | 5.00 | -0.79% | 64,046 |
| Jul 28, 2025 | 5.00 | 5.12 | 4.98 | 5.04 | 5.04 | 0.80% | 11,910 |
| Jul 25, 2025 | 4.98 | 5.02 | 4.96 | 5.00 | 5.00 | - | 4,420 |
| Jul 24, 2025 | 5.04 | 5.06 | 4.98 | 5.00 | 5.00 | 0.20% | 11,206 |
| Jul 23, 2025 | 5.00 | 5.10 | 4.96 | 4.99 | 4.99 | -0.20% | 9,460 |
| Jul 22, 2025 | 5.02 | 5.06 | 4.98 | 5.00 | 5.00 | -0.40% | 7,539 |
| Jul 21, 2025 | 5.00 | 5.04 | 4.98 | 5.02 | 5.02 | 0.60% | 10,190 |
| Jul 18, 2025 | 5.00 | 5.04 | 4.97 | 4.99 | 4.99 | 0.60% | 9,297 |
| Jul 17, 2025 | 4.89 | 5.06 | 4.89 | 4.96 | 4.96 | -0.80% | 4,817 |