Alquiber Quality, S.A. (BME:ALQ)
Spain
· Delayed Price · Currency is EUR 13.80
+0.30 (2.22%)
Apr 28, 2026, 4:00 PM CET
Alquiber Quality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | - | -0.74% | 3,030 |
| Apr 27, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 5.47% | 16,273 |
| Apr 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 14,588 |
| Apr 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 2 |
| Apr 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 830 |
| Apr 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | 350 |
| Apr 20, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - | 90 |
| Apr 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 3,248 |
| Apr 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 400 |
| Apr 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 301 |
| Apr 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 193 |
| Apr 13, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 1.63% | 857 |
| Apr 10, 2026 | 12.40 | 12.40 | 12.40 | 12.30 | 12.30 | - | 7 |
| Apr 9, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 1.65% | 501 |
| Apr 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 416 |
| Apr 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 215 |
| Apr 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Apr 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Mar 31, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 200 |
| Mar 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Mar 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Mar 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Mar 25, 2026 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | - | 401 |
| Mar 24, 2026 | 12.00 | 12.00 | 12.00 | 12.10 | 12.10 | - | 115 |
| Mar 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | 415 |
| Mar 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 70 |
| Mar 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 1,500 |
| Mar 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Mar 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 260 |
| Mar 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 400 |
| Mar 12, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 0.81% | 908 |
| Mar 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Mar 10, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 1,950 |
| Mar 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 400 |
| Mar 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | 1,500 |
| Mar 5, 2026 | 12.30 | 12.30 | 12.30 | 12.20 | 12.20 | - | 1 |
| Mar 4, 2026 | 12.30 | 12.30 | 12.30 | 12.20 | 12.20 | - | 21 |
| Mar 3, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 500 |
| Mar 2, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 1,054 |
| 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 | - | - |