Almirall Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	12.66	12.80	12.54	12.58	12.58	-1.10%	65,589
Apr 24, 2026	13.00	13.00	12.64	12.72	12.72	-0.93%	90,645
Apr 23, 2026	12.80	12.88	12.74	12.84	12.84	0.16%	60,365
Apr 22, 2026	12.78	13.00	12.72	12.82	12.82	0.79%	81,469
Apr 21, 2026	12.84	12.92	12.70	12.72	12.72	-0.47%	85,913
Apr 20, 2026	12.64	12.82	12.56	12.78	12.78	-	86,596
Apr 17, 2026	12.76	12.82	12.54	12.78	12.78	0.79%	139,666
Apr 16, 2026	13.10	13.10	12.64	12.68	12.68	-3.06%	207,378
Apr 15, 2026	13.42	13.48	13.04	13.08	13.08	-2.39%	329,578
Apr 14, 2026	13.04	13.42	13.04	13.40	13.40	2.60%	171,373
Apr 13, 2026	12.92	13.06	12.82	13.06	13.06	0.46%	113,573
Apr 10, 2026	12.84	13.08	12.78	13.00	13.00	2.20%	118,706
Apr 9, 2026	12.40	12.78	12.36	12.72	12.72	2.42%	130,958
Apr 8, 2026	12.52	12.60	12.24	12.42	12.42	2.99%	116,030
Apr 7, 2026	12.22	12.34	12.04	12.06	12.06	-2.11%	99,931
Apr 2, 2026	12.22	12.36	12.08	12.32	12.32	0.16%	75,017
Apr 1, 2026	12.32	12.38	12.26	12.30	12.30	1.15%	87,215
Mar 31, 2026	12.00	12.24	11.96	12.16	12.16	0.33%	159,610
Mar 30, 2026	12.02	12.18	11.88	12.12	12.12	0.17%	117,626
Mar 27, 2026	11.98	12.20	11.80	12.10	12.10	1.51%	175,112
Mar 26, 2026	11.66	12.08	11.66	11.92	11.92	2.94%	200,426
Mar 25, 2026	11.50	11.70	11.40	11.58	11.58	1.76%	223,079
Mar 24, 2026	11.12	11.48	11.12	11.38	11.38	-	109,706
Mar 23, 2026	11.04	11.56	10.90	11.38	11.38	-0.35%	206,843
Mar 20, 2026	11.26	11.46	11.24	11.42	11.42	1.96%	201,408
Mar 19, 2026	11.34	11.34	11.08	11.20	11.20	-2.10%	191,176
Mar 18, 2026	11.52	11.72	11.36	11.44	11.44	-	102,931
Mar 17, 2026	11.50	11.58	11.36	11.44	11.44	-0.35%	116,370
Mar 16, 2026	11.32	11.54	11.24	11.48	11.48	1.06%	149,875
Mar 13, 2026	11.50	11.52	11.26	11.36	11.36	-1.73%	136,551
Mar 12, 2026	11.98	11.98	11.50	11.56	11.56	-1.37%	133,573
Mar 11, 2026	12.10	12.10	11.64	11.72	11.72	-1.84%	129,111
Mar 10, 2026	12.00	12.28	11.94	11.94	11.94	0.84%	129,201
Mar 9, 2026	11.60	11.88	11.48	11.84	11.84	-1.17%	133,887
Mar 6, 2026	12.14	12.20	11.86	11.98	11.98	-0.99%	169,304
Mar 5, 2026	12.20	12.40	12.08	12.10	12.10	-0.66%	137,147
Mar 4, 2026	12.02	12.30	11.92	12.18	12.18	1.33%	151,709
Mar 3, 2026	12.32	12.34	11.92	12.02	12.02	-3.06%	245,700
Mar 2, 2026	12.58	12.84	12.32	12.40	12.40	-3.73%	269,696
Feb 27, 2026	12.86	13.02	12.80	12.88	12.88	0.16%	250,656
Feb 26, 2026	13.22	13.22	12.80	12.86	12.86	-2.58%	142,696
Feb 25, 2026	13.00	13.22	12.92	13.20	13.20	2.80%	193,112
Feb 24, 2026	12.66	12.96	12.40	12.84	12.84	1.90%	357,485
Feb 23, 2026	13.40	13.58	12.60	12.60	12.60	-6.11%	370,261
Feb 20, 2026	13.72	13.88	13.34	13.42	13.42	-2.04%	139,042
Feb 19, 2026	13.86	13.98	13.44	13.70	13.70	-0.87%	217,941
Feb 18, 2026	13.72	13.82	13.58	13.82	13.82	0.73%	102,100
Feb 17, 2026	13.56	13.74	13.28	13.72	13.72	1.48%	156,814
Feb 16, 2026	13.48	13.58	13.32	13.52	13.52	0.90%	72,437
Feb 13, 2026	13.32	13.44	13.16	13.40	13.40	0.30%	92,975
Feb 12, 2026	13.56	13.64	13.36	13.36	13.36	-1.47%	117,179
Feb 11, 2026	13.30	13.70	13.16	13.56	13.56	2.11%	194,253
Feb 10, 2026	13.06	13.34	13.02	13.28	13.28	1.84%	132,509
Feb 9, 2026	12.86	13.06	12.86	13.04	13.04	1.24%	160,523
Feb 6, 2026	13.06	13.06	12.70	12.88	12.88	-1.23%	96,185
Feb 5, 2026	12.94	13.04	12.80	13.04	13.04	0.77%	96,089
Feb 4, 2026	12.74	13.02	12.66	12.94	12.94	0.78%	89,399
Feb 3, 2026	12.86	12.86	12.68	12.84	12.84	0.16%	110,238
Feb 2, 2026	12.52	12.82	12.44	12.82	12.82	1.58%	187,978
Jan 30, 2026	12.26	12.62	12.20	12.62	12.62	2.77%	192,198
Jan 29, 2026	12.46	12.46	12.22	12.28	12.28	-1.44%	135,621
Jan 28, 2026	12.84	12.84	12.30	12.46	12.46	-2.81%	203,929
Jan 27, 2026	12.72	12.82	12.66	12.82	12.82	0.63%	67,992
Jan 26, 2026	12.90	12.90	12.64	12.74	12.74	-0.93%	201,097
Jan 23, 2026	12.56	12.86	12.44	12.86	12.86	2.39%	228,426
Jan 22, 2026	12.50	12.58	12.38	12.56	12.56	1.29%	125,079
Jan 21, 2026	12.32	12.54	12.14	12.40	12.40	0.81%	133,058
Jan 20, 2026	12.68	12.72	12.24	12.30	12.30	-4.65%	260,876
Jan 19, 2026	13.08	13.12	12.72	12.90	12.90	-2.42%	207,709
Jan 16, 2026	13.12	13.38	13.12	13.22	13.22	0.30%	158,051
Jan 15, 2026	13.16	13.34	13.00	13.18	13.18	-0.30%	203,149
Jan 14, 2026	13.08	13.30	13.08	13.22	13.22	1.07%	193,443
Jan 13, 2026	13.10	13.20	12.96	13.08	13.08	-0.76%	138,907
Jan 12, 2026	13.10	13.18	12.98	13.18	13.18	-	125,530
Jan 9, 2026	13.44	13.46	13.02	13.18	13.18	-2.51%	137,154
Jan 8, 2026	13.54	13.72	13.36	13.52	13.52	-0.44%	120,960
Jan 7, 2026	13.24	13.58	13.18	13.58	13.58	3.03%	219,244
Jan 6, 2026	13.16	13.20	13.08	13.18	13.18	0.30%	101,385
Jan 5, 2026	12.92	13.28	12.86	13.14	13.14	1.86%	215,022
Jan 2, 2026	12.84	12.94	12.80	12.90	12.90	0.47%	148,580
Dec 31, 2025	12.86	12.96	12.84	12.84	12.84	-0.47%	165,821
Dec 30, 2025	12.96	13.00	12.90	12.90	12.90	-0.77%	91,892
Dec 29, 2025	12.80	13.06	12.78	13.00	13.00	1.40%	259,283
Dec 24, 2025	12.94	12.98	12.80	12.82	12.82	-1.08%	129,301
Dec 23, 2025	12.96	13.06	12.86	12.96	12.96	-0.31%	265,886
Dec 22, 2025	12.98	13.00	12.74	13.00	13.00	0.31%	160,609
Dec 19, 2025	12.76	13.04	12.76	12.96	12.96	0.47%	144,949
Dec 18, 2025	12.80	12.96	12.72	12.90	12.90	0.47%	156,160
Dec 17, 2025	12.66	12.94	12.64	12.84	12.84	0.94%	123,456
Dec 16, 2025	13.24	13.24	12.70	12.72	12.72	-4.36%	164,958
Dec 15, 2025	13.28	13.40	13.10	13.30	13.30	0.61%	210,535
Dec 12, 2025	13.20	13.38	13.16	13.22	13.22	-	243,903
Dec 11, 2025	13.08	13.22	12.92	13.22	13.22	1.07%	110,141
Dec 10, 2025	12.96	13.12	12.86	13.08	13.08	0.31%	151,968
Dec 9, 2025	13.14	13.20	12.94	13.04	13.04	-0.61%	170,934
Dec 8, 2025	13.00	13.24	13.00	13.12	13.12	1.23%	184,319
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