Alquiber Quality, S.A. (BME:ALQ)
Spain
· Delayed Price · Currency is EUR 12.20
-0.10 (-0.81%)
At close: Feb 27, 2026
Alquiber Quality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 321 |
| Feb 26, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | 1,151 |
| Feb 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 325 |
| Feb 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | 300 |
| Feb 23, 2026 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | -1.63% | 1,761 |
| Feb 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 18, 2026 | 12.40 | 12.40 | 12.40 | 12.30 | 12.30 | - | 2 |
| Feb 17, 2026 | 12.40 | 12.40 | 12.40 | 12.30 | 12.30 | - | 102 |
| Feb 16, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | - | 145 |
| Feb 13, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | -4.65% | 601 |
| Feb 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 250 |
| Feb 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 41 |
| Feb 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 72 |
| Feb 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1 |
| Feb 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 407 |
| Feb 5, 2026 | 12.90 | 12.90 | 12.90 | 12.80 | 12.80 | - | 120 |
| Feb 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Feb 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1 |
| Feb 2, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 219 |
| Jan 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 177 |
| Jan 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1 |
| Jan 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 781 |
| Jan 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1 |
| Jan 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 101 |
| Jan 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1 |
| Jan 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 2,423 |
| Jan 21, 2026 | 12.70 | 12.70 | 12.70 | 12.80 | 12.80 | - | 81 |
| Jan 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jan 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 50 |
| Jan 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 120 |
| Jan 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jan 14, 2026 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 3 |
| Jan 13, 2026 | 12.70 | 12.70 | 12.70 | 12.80 | 12.80 | - | 15 |
| Jan 12, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 3.23% | 1,900 |
| Jan 9, 2026 | 12.30 | 12.30 | 12.30 | 12.40 | 12.40 | - | 148 |
| Jan 8, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | 0.81% | 220 |
| Jan 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | 1,551 |
| Jan 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jan 5, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 2,422 |
| Jan 2, 2026 | 12.70 | 12.70 | 12.70 | 12.60 | 12.60 | - | 24 |
| Dec 31, 2025 | 12.70 | 12.70 | 12.70 | 12.60 | 12.60 | - | 79 |
| Dec 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Dec 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 525 |
| Dec 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Dec 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | 743 |
| Dec 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 140 |
| Dec 18, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 17, 2025 | 12.30 | 12.30 | 12.30 | 12.40 | 12.40 | - | 189 |
| Dec 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 15, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | 0.81% | 414 |
| Dec 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Dec 11, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | 700 |
| Dec 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 820 |
| Dec 9, 2025 | 12.30 | 12.30 | 12.30 | 12.40 | 12.40 | - | 6 |
| Dec 8, 2025 | 12.50 | 12.50 | 12.50 | 12.40 | 12.40 | - | 100 |
| Dec 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 302 |
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 250 |
| Dec 1, 2025 | 12.50 | 12.50 | 12.50 | 12.40 | 12.40 | - | 140 |
| Nov 28, 2025 | 12.50 | 12.50 | 12.50 | 12.40 | 12.40 | - | 6 |
| Nov 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 25, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 250 |
| Nov 19, 2025 | 12.40 | 12.40 | 12.40 | 12.50 | 12.50 | - | 50 |
| Nov 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 400 |
| Nov 14, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 398 |
| Nov 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 257 |
| Nov 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 257 |
| Nov 10, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 400 |
| Nov 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | 427 |
| Nov 6, 2025 | 12.50 | 12.50 | 12.50 | 12.60 | 12.60 | - | 80 |
| Nov 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 3, 2025 | 12.50 | 12.50 | 12.50 | 12.60 | 12.60 | - | 44 |
| Oct 31, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 700 |
| Oct 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 350 |
| Oct 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 12 |
| Oct 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 240 |
| Oct 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 743 |
| Oct 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 84 |
| Oct 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 80 |
| Oct 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 11,000 |