Alumil Aluminium Industry S.A. (ATH:ALMY)
Greece
· Delayed Price · Currency is EUR 5.62
+0.02 (0.36%)
At close: Mar 6, 2026
Alumil Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.60 | 5.72 | 5.46 | 5.62 | 5.62 | 0.36% | 31,871 |
| Mar 5, 2026 | 5.80 | 5.88 | 5.60 | 5.60 | 5.60 | -3.45% | 26,785 |
| Mar 4, 2026 | 5.26 | 5.80 | 5.26 | 5.80 | 5.80 | 7.81% | 84,472 |
| Mar 3, 2026 | 5.60 | 5.60 | 5.30 | 5.38 | 5.38 | -7.88% | 120,086 |
| Mar 2, 2026 | 6.22 | 6.24 | 5.70 | 5.84 | 5.84 | -7.30% | 113,168 |
| Feb 27, 2026 | 6.42 | 6.60 | 6.30 | 6.30 | 6.30 | -2.48% | 25,359 |
| Feb 26, 2026 | 6.40 | 6.54 | 6.28 | 6.46 | 6.46 | 1.89% | 23,802 |
| Feb 25, 2026 | 6.42 | 6.58 | 6.30 | 6.34 | 6.34 | -0.94% | 55,112 |
| Feb 24, 2026 | 6.56 | 6.62 | 6.40 | 6.40 | 6.40 | -2.44% | 27,811 |
| Feb 20, 2026 | 6.54 | 6.68 | 6.46 | 6.56 | 6.56 | - | 27,097 |
| Feb 19, 2026 | 6.72 | 6.72 | 6.50 | 6.56 | 6.56 | -2.38% | 30,356 |
| Feb 18, 2026 | 6.76 | 6.88 | 6.64 | 6.72 | 6.72 | - | 31,704 |
| Feb 17, 2026 | 6.60 | 6.74 | 6.50 | 6.72 | 6.72 | 3.38% | 88,488 |
| Feb 16, 2026 | 6.30 | 6.58 | 6.30 | 6.50 | 6.50 | 3.17% | 36,706 |
| Feb 13, 2026 | 6.56 | 6.56 | 6.24 | 6.30 | 6.30 | -3.96% | 60,714 |
| Feb 12, 2026 | 6.50 | 6.62 | 6.38 | 6.56 | 6.56 | 0.92% | 57,890 |
| Feb 11, 2026 | 6.22 | 6.54 | 6.16 | 6.50 | 6.50 | 4.50% | 169,496 |
| Feb 10, 2026 | 5.86 | 6.36 | 5.86 | 6.22 | 6.22 | 6.14% | 351,102 |
| Feb 9, 2026 | 5.94 | 6.10 | 5.82 | 5.86 | 5.86 | 0.69% | 30,479 |
| Feb 6, 2026 | 5.98 | 6.00 | 5.80 | 5.82 | 5.82 | -3.00% | 39,956 |
| Feb 5, 2026 | 6.00 | 6.12 | 5.84 | 6.00 | 6.00 | 0.67% | 301,673 |
| Feb 4, 2026 | 5.66 | 5.96 | 5.62 | 5.96 | 5.96 | 5.30% | 73,126 |
| Feb 3, 2026 | 5.70 | 5.78 | 5.66 | 5.66 | 5.66 | -0.70% | 30,786 |
| Feb 2, 2026 | 5.64 | 5.70 | 5.44 | 5.70 | 5.70 | 1.06% | 129,410 |
| Jan 30, 2026 | 5.44 | 5.74 | 5.42 | 5.64 | 5.64 | 3.68% | 87,260 |
| Jan 29, 2026 | 5.42 | 5.56 | 5.40 | 5.44 | 5.44 | - | 46,352 |
| Jan 28, 2026 | 5.40 | 5.48 | 5.36 | 5.44 | 5.44 | 0.74% | 40,651 |
| Jan 27, 2026 | 5.26 | 5.48 | 5.26 | 5.40 | 5.40 | 1.89% | 44,549 |
| Jan 26, 2026 | 5.34 | 5.40 | 5.24 | 5.30 | 5.30 | -0.75% | 11,982 |
| Jan 23, 2026 | 5.36 | 5.42 | 5.30 | 5.34 | 5.34 | 0.75% | 24,735 |
| Jan 22, 2026 | 5.36 | 5.42 | 5.18 | 5.30 | 5.30 | -0.38% | 63,049 |
| Jan 21, 2026 | 5.22 | 5.32 | 5.16 | 5.32 | 5.32 | 4.31% | 55,270 |
| Jan 20, 2026 | 5.18 | 5.18 | 5.08 | 5.10 | 5.10 | -1.54% | 13,673 |
| Jan 19, 2026 | 5.18 | 5.18 | 5.04 | 5.18 | 5.18 | 1.17% | 11,494 |
| Jan 16, 2026 | 5.20 | 5.20 | 5.00 | 5.12 | 5.12 | -1.54% | 46,810 |
| Jan 15, 2026 | 5.34 | 5.34 | 5.20 | 5.20 | 5.20 | -2.99% | 43,362 |
| Jan 14, 2026 | 5.36 | 5.36 | 5.26 | 5.36 | 5.36 | -0.37% | 14,176 |
| Jan 13, 2026 | 5.42 | 5.42 | 5.28 | 5.38 | 5.38 | -0.74% | 14,782 |
| Jan 12, 2026 | 5.34 | 5.50 | 5.26 | 5.42 | 5.42 | 1.50% | 33,225 |
| Jan 9, 2026 | 5.30 | 5.34 | 5.24 | 5.34 | 5.34 | 0.75% | 19,898 |
| Jan 8, 2026 | 5.34 | 5.44 | 5.30 | 5.30 | 5.30 | -0.75% | 37,691 |
| Jan 7, 2026 | 5.28 | 5.34 | 5.26 | 5.34 | 5.34 | 1.14% | 24,871 |
| Jan 5, 2026 | 5.30 | 5.32 | 5.18 | 5.28 | 5.28 | 0.76% | 23,645 |
| Jan 2, 2026 | 5.26 | 5.34 | 5.24 | 5.24 | 5.24 | -0.38% | 22,795 |
| Dec 31, 2025 | 5.02 | 5.26 | 5.02 | 5.26 | 5.26 | 4.37% | 60,334 |
| Dec 30, 2025 | 5.06 | 5.12 | 4.98 | 5.04 | 5.04 | - | 29,555 |
| Dec 29, 2025 | 5.10 | 5.20 | 5.00 | 5.04 | 5.04 | -0.79% | 36,290 |
| Dec 23, 2025 | 4.98 | 5.12 | 4.97 | 5.08 | 5.08 | 2.63% | 32,308 |
| Dec 22, 2025 | 5.02 | 5.02 | 4.94 | 4.95 | 4.95 | -1.39% | 15,043 |
| Dec 19, 2025 | 5.16 | 5.16 | 4.93 | 5.02 | 5.02 | -0.40% | 47,497 |
| Dec 18, 2025 | 4.94 | 5.12 | 4.89 | 5.04 | 5.04 | 3.70% | 111,698 |
| Dec 17, 2025 | 4.89 | 4.89 | 4.76 | 4.86 | 4.86 | - | 23,509 |
| Dec 16, 2025 | 4.88 | 4.88 | 4.77 | 4.86 | 4.86 | 0.83% | 34,784 |
| Dec 15, 2025 | 4.87 | 4.89 | 4.77 | 4.82 | 4.82 | 0.42% | 42,885 |
| Dec 12, 2025 | 4.88 | 4.90 | 4.79 | 4.80 | 4.80 | -1.03% | 23,110 |
| Dec 11, 2025 | 4.88 | 4.92 | 4.78 | 4.85 | 4.85 | -0.61% | 94,765 |
| Dec 10, 2025 | 4.92 | 4.94 | 4.86 | 4.88 | 4.88 | -0.81% | 13,223 |
| Dec 9, 2025 | 4.98 | 4.98 | 4.85 | 4.92 | 4.92 | - | 21,364 |
| Dec 8, 2025 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -1.01% | 28,316 |
| 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 |