Alquiber Quality, S.A. (BME:ALQ)
Spain
· Delayed Price · Currency is EUR 12.40
0.00 (0.00%)
Dec 5, 2025, 4:00 PM CET
Alquiber Quality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 216 |
| Oct 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 322 |
| Oct 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 400 |
| Oct 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 1, 2025 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 751 |
| Sep 30, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -0.79% | 2,599 |
| Sep 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 26, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 173 |
| Sep 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 22, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | 107 |
| Sep 19, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | 322 |
| Sep 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 314 |
| Sep 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 252 |
| Sep 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 852 |
| Sep 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 60 |
| Sep 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 10 |
| Sep 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 600 |
| Sep 8, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - | 148 |
| Sep 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 4, 2025 | 12.60 | 12.60 | 12.60 | 12.70 | 12.70 | - | 100 |
| Sep 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 2, 2025 | 12.60 | 12.60 | 12.60 | 12.70 | 12.70 | - | 48 |
| Sep 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 29, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 40 |
| Aug 28, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Aug 26, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 785 |
| Aug 25, 2025 | 12.70 | 12.70 | 12.70 | 12.60 | 12.60 | - | 150 |
| Aug 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 348 |
| Aug 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 1,042 |
| Aug 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 205 |
| Aug 15, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 14, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 873 |
| Aug 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 800 |
| Aug 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 550 |
| Aug 8, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | 608 |
| Aug 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 372 |
| Aug 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 300 |
| Aug 1, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jul 31, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 177 |
| Jul 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 300 |
| Jul 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jul 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 500 |
| Jul 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 440 |
| Jul 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 250 |
| Jul 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jul 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jul 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 50 |