Almirall, S.A. (BME:ALM)
Spain
· Delayed Price · Currency is EUR 12.96
+0.08 (0.62%)
At close: Dec 5, 2025
Almirall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.74 | 13.12 | 12.74 | 12.96 | 12.96 | 0.62% | 199,789 |
| Dec 4, 2025 | 12.80 | 12.88 | 12.78 | 12.88 | 12.88 | 0.78% | 103,459 |
| Dec 3, 2025 | 12.72 | 12.84 | 12.62 | 12.78 | 12.78 | 0.47% | 150,913 |
| Dec 2, 2025 | 12.68 | 12.98 | 12.66 | 12.72 | 12.72 | 0.32% | 197,524 |
| Dec 1, 2025 | 12.54 | 12.68 | 12.50 | 12.68 | 12.68 | 0.32% | 2,619,445 |
| Nov 28, 2025 | 12.48 | 12.66 | 12.42 | 12.64 | 12.64 | 0.48% | 112,577 |
| Nov 27, 2025 | 12.70 | 12.74 | 12.48 | 12.58 | 12.58 | -0.94% | 100,583 |
| Nov 26, 2025 | 12.76 | 12.76 | 12.58 | 12.70 | 12.70 | -0.16% | 79,443 |
| Nov 25, 2025 | 12.54 | 12.78 | 12.40 | 12.72 | 12.72 | 1.11% | 129,562 |
| Nov 24, 2025 | 12.50 | 12.58 | 12.32 | 12.58 | 12.58 | 0.80% | 461,207 |
| Nov 21, 2025 | 12.44 | 12.58 | 12.16 | 12.48 | 12.48 | -0.32% | 168,707 |
| Nov 20, 2025 | 12.56 | 12.72 | 12.48 | 12.52 | 12.52 | 0.64% | 192,356 |
| Nov 19, 2025 | 12.24 | 12.44 | 12.22 | 12.44 | 12.44 | 1.14% | 153,449 |
| Nov 18, 2025 | 12.24 | 12.34 | 12.12 | 12.30 | 12.30 | -0.49% | 101,157 |
| Nov 17, 2025 | 12.36 | 12.50 | 12.22 | 12.36 | 12.36 | - | 167,866 |
| Nov 14, 2025 | 12.26 | 12.38 | 12.08 | 12.36 | 12.36 | 0.16% | 96,719 |
| Nov 13, 2025 | 12.38 | 12.46 | 12.26 | 12.34 | 12.34 | - | 89,876 |
| Nov 12, 2025 | 12.12 | 12.34 | 12.06 | 12.34 | 12.34 | 2.15% | 123,268 |
| Nov 11, 2025 | 11.80 | 12.08 | 11.80 | 12.08 | 12.08 | 2.37% | 147,142 |
| Nov 10, 2025 | 12.22 | 12.84 | 11.68 | 11.80 | 11.80 | 1.90% | 638,877 |
| Nov 7, 2025 | 11.76 | 11.78 | 11.50 | 11.58 | 11.58 | -2.03% | 148,226 |
| Nov 6, 2025 | 11.88 | 11.88 | 11.62 | 11.82 | 11.82 | -0.34% | 94,694 |
| Nov 5, 2025 | 12.12 | 12.12 | 11.86 | 11.86 | 11.86 | -2.63% | 121,198 |
| Nov 4, 2025 | 12.08 | 12.18 | 11.94 | 12.18 | 12.18 | 0.66% | 106,817 |
| Nov 3, 2025 | 12.42 | 12.44 | 12.08 | 12.10 | 12.10 | -3.04% | 152,262 |
| Oct 31, 2025 | 12.46 | 12.60 | 12.40 | 12.48 | 12.48 | -0.95% | 205,761 |
| Oct 30, 2025 | 12.60 | 12.64 | 12.46 | 12.60 | 12.60 | -0.63% | 119,926 |
| Oct 29, 2025 | 12.72 | 12.82 | 12.60 | 12.68 | 12.68 | 0.16% | 100,760 |
| Oct 28, 2025 | 12.52 | 12.70 | 12.50 | 12.66 | 12.66 | 0.80% | 292,465 |
| Oct 27, 2025 | 12.70 | 12.70 | 12.34 | 12.56 | 12.56 | -0.48% | 121,388 |
| Oct 24, 2025 | 12.30 | 12.66 | 12.30 | 12.62 | 12.62 | 2.94% | 170,383 |
| Oct 23, 2025 | 12.10 | 12.26 | 12.00 | 12.26 | 12.26 | 1.49% | 265,606 |
| Oct 22, 2025 | 11.98 | 12.12 | 11.96 | 12.08 | 12.08 | 1.00% | 163,982 |
| Oct 21, 2025 | 12.02 | 12.02 | 11.86 | 11.96 | 11.96 | -0.50% | 71,002 |
| Oct 20, 2025 | 12.16 | 12.16 | 11.94 | 12.02 | 12.02 | -0.83% | 80,439 |
| Oct 17, 2025 | 12.02 | 12.16 | 11.98 | 12.12 | 12.12 | - | 109,444 |
| Oct 16, 2025 | 12.08 | 12.12 | 11.90 | 12.12 | 12.12 | 0.83% | 137,503 |
| Oct 15, 2025 | 12.10 | 12.10 | 11.84 | 12.02 | 12.02 | -0.50% | 156,654 |
| Oct 14, 2025 | 12.00 | 12.16 | 11.94 | 12.08 | 12.08 | 0.67% | 131,431 |
| Oct 13, 2025 | 11.90 | 12.12 | 11.84 | 12.00 | 12.00 | 0.17% | 127,550 |
| Oct 10, 2025 | 11.98 | 12.08 | 11.86 | 11.98 | 11.98 | 0.50% | 174,335 |
| Oct 9, 2025 | 11.92 | 12.06 | 11.90 | 11.92 | 11.92 | 0.17% | 227,855 |
| Oct 8, 2025 | 11.78 | 11.94 | 11.76 | 11.90 | 11.90 | 1.02% | 65,897 |
| Oct 7, 2025 | 12.00 | 12.00 | 11.60 | 11.78 | 11.78 | -1.83% | 85,320 |
| Oct 6, 2025 | 11.98 | 12.14 | 11.88 | 12.00 | 12.00 | 0.50% | 131,542 |
| Oct 3, 2025 | 11.86 | 12.00 | 11.82 | 11.94 | 11.94 | 0.51% | 116,369 |
| Oct 2, 2025 | 11.80 | 11.92 | 11.76 | 11.88 | 11.88 | 0.34% | 81,749 |
| Oct 1, 2025 | 11.58 | 12.00 | 11.58 | 11.84 | 11.84 | 2.96% | 185,849 |
| Sep 30, 2025 | 11.30 | 11.52 | 11.30 | 11.50 | 11.50 | 1.59% | 118,283 |
| Sep 29, 2025 | 11.28 | 11.42 | 11.22 | 11.32 | 11.32 | 0.89% | 67,866 |
| Sep 26, 2025 | 11.26 | 11.26 | 11.12 | 11.22 | 11.22 | -0.71% | 71,342 |
| Sep 25, 2025 | 11.42 | 11.42 | 11.24 | 11.30 | 11.30 | -1.57% | 78,414 |
| Sep 24, 2025 | 11.32 | 11.54 | 11.32 | 11.48 | 11.48 | 0.88% | 83,899 |
| Sep 23, 2025 | 11.60 | 11.60 | 11.34 | 11.38 | 11.38 | -1.90% | 89,510 |
| Sep 22, 2025 | 11.50 | 11.66 | 11.38 | 11.60 | 11.60 | 1.22% | 105,478 |
| Sep 19, 2025 | 11.26 | 11.54 | 11.24 | 11.46 | 11.46 | 1.78% | 212,399 |
| Sep 18, 2025 | 11.30 | 11.32 | 11.20 | 11.26 | 11.26 | -0.18% | 44,062 |
| Sep 17, 2025 | 11.04 | 11.30 | 10.94 | 11.28 | 11.28 | 1.44% | 100,114 |
| Sep 16, 2025 | 11.16 | 11.26 | 11.10 | 11.12 | 11.12 | -0.54% | 46,033 |
| Sep 15, 2025 | 11.20 | 11.28 | 11.06 | 11.18 | 11.18 | 0.36% | 91,940 |
| Sep 12, 2025 | 11.30 | 11.30 | 11.08 | 11.14 | 11.14 | -1.07% | 54,584 |
| Sep 11, 2025 | 11.14 | 11.26 | 11.08 | 11.26 | 11.26 | 1.62% | 102,624 |
| Sep 10, 2025 | 11.04 | 11.20 | 11.02 | 11.08 | 11.08 | - | 65,263 |
| Sep 9, 2025 | 11.22 | 11.22 | 11.04 | 11.08 | 11.08 | -1.25% | 44,409 |
| Sep 8, 2025 | 10.98 | 11.22 | 10.98 | 11.22 | 11.22 | 2.37% | 78,402 |
| Sep 5, 2025 | 11.12 | 11.12 | 10.88 | 10.96 | 10.96 | -1.44% | 107,608 |
| Sep 4, 2025 | 11.12 | 11.26 | 11.10 | 11.12 | 11.12 | -0.71% | 122,247 |
| Sep 3, 2025 | 11.30 | 11.30 | 11.04 | 11.20 | 11.20 | -0.71% | 66,023 |
| Sep 2, 2025 | 11.12 | 11.34 | 11.12 | 11.28 | 11.28 | 0.89% | 112,639 |
| Sep 1, 2025 | 11.16 | 11.32 | 11.16 | 11.18 | 11.18 | 0.18% | 58,759 |
| Aug 29, 2025 | 11.42 | 11.42 | 11.12 | 11.16 | 11.16 | -2.11% | 64,142 |
| Aug 28, 2025 | 11.10 | 11.42 | 11.10 | 11.40 | 11.40 | 2.15% | 163,843 |
| Aug 27, 2025 | 11.02 | 11.18 | 11.02 | 11.16 | 11.16 | 0.72% | 84,299 |
| Aug 26, 2025 | 11.00 | 11.18 | 10.98 | 11.08 | 11.08 | 0.54% | 343,303 |
| Aug 25, 2025 | 11.16 | 11.20 | 11.00 | 11.02 | 11.02 | -1.61% | 58,326 |
| Aug 22, 2025 | 11.10 | 11.26 | 11.06 | 11.20 | 11.20 | 1.08% | 89,637 |
| Aug 21, 2025 | 11.10 | 11.18 | 10.98 | 11.08 | 11.08 | - | 77,517 |
| Aug 20, 2025 | 11.10 | 11.12 | 10.94 | 11.08 | 11.08 | -0.54% | 97,815 |
| Aug 19, 2025 | 11.32 | 11.40 | 11.10 | 11.14 | 11.14 | -1.59% | 149,333 |
| Aug 18, 2025 | 11.18 | 11.32 | 11.12 | 11.32 | 11.32 | 1.98% | 155,237 |
| Aug 15, 2025 | 11.38 | 11.38 | 11.00 | 11.10 | 11.10 | -1.07% | 191,379 |
| Aug 14, 2025 | 10.90 | 11.28 | 10.90 | 11.22 | 11.22 | 3.89% | 460,414 |
| Aug 13, 2025 | 10.46 | 10.92 | 10.44 | 10.80 | 10.80 | 4.05% | 220,288 |
| Aug 12, 2025 | 10.48 | 10.48 | 10.26 | 10.38 | 10.38 | -0.38% | 69,444 |
| Aug 11, 2025 | 10.30 | 10.48 | 10.30 | 10.42 | 10.42 | 1.17% | 84,134 |
| Aug 8, 2025 | 10.22 | 10.34 | 10.22 | 10.30 | 10.30 | 0.59% | 62,978 |
| Aug 7, 2025 | 10.24 | 10.28 | 10.08 | 10.24 | 10.24 | 0.99% | 76,101 |
| Aug 6, 2025 | 10.30 | 10.36 | 10.06 | 10.14 | 10.14 | -1.93% | 99,437 |
| Aug 5, 2025 | 10.38 | 10.40 | 10.26 | 10.34 | 10.34 | 0.39% | 68,301 |
| Aug 4, 2025 | 10.28 | 10.38 | 10.22 | 10.30 | 10.30 | 0.59% | 76,357 |
| Aug 1, 2025 | 10.50 | 10.54 | 10.18 | 10.24 | 10.24 | -3.21% | 144,863 |
| Jul 31, 2025 | 10.94 | 10.94 | 10.52 | 10.58 | 10.58 | -2.40% | 128,187 |
| Jul 30, 2025 | 10.96 | 10.98 | 10.80 | 10.84 | 10.84 | -1.28% | 101,903 |
| Jul 29, 2025 | 10.88 | 11.08 | 10.76 | 10.98 | 10.98 | 1.67% | 119,423 |
| Jul 28, 2025 | 10.84 | 11.18 | 10.76 | 10.80 | 10.80 | 0.56% | 147,450 |
| Jul 25, 2025 | 11.20 | 11.50 | 10.60 | 10.74 | 10.74 | -0.19% | 428,070 |
| Jul 24, 2025 | 10.60 | 10.84 | 10.60 | 10.76 | 10.76 | 2.28% | 95,720 |
| Jul 23, 2025 | 10.50 | 10.68 | 10.50 | 10.52 | 10.52 | -0.57% | 92,280 |
| Jul 22, 2025 | 10.66 | 10.70 | 10.50 | 10.58 | 10.58 | -0.56% | 82,788 |
| Jul 21, 2025 | 10.72 | 10.72 | 10.60 | 10.64 | 10.64 | -0.56% | 59,106 |