Skip to main content
Asturiana de Laminados, S.A. (BME:ELZ)
Spain flag Spain · Delayed Price · Currency is EUR
0.0998
-0.0047 (-4.50%)
Dec 5, 2025, 5:35 PM CET

Asturiana de Laminados Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.110.110.100.100.10-4.50%66,002
Dec 4, 20250.100.110.090.100.109.31%1,678,378
Dec 3, 20250.090.100.090.100.10-1.04%79,690
Dec 2, 20250.090.100.090.100.10-2.03%386,317
Dec 1, 20250.100.110.090.100.102.71%450,842
Nov 28, 20250.100.100.090.100.104.35%6,000
Nov 27, 20250.090.090.090.090.09-38,436
Nov 26, 20250.090.090.090.090.09-0.43%34,172
Nov 25, 20250.090.090.080.090.099.22%134,345
Nov 24, 20250.090.090.080.080.081.93%13,274
Nov 21, 20250.090.090.080.080.08-4.16%325,969
Nov 20, 20250.090.090.080.090.09-0.46%123,800
Nov 19, 20250.100.100.080.090.09-12.12%315,795
Nov 18, 20250.110.110.100.100.10-6.60%437,066
Nov 17, 20250.110.110.110.110.11-3.64%65,163
Oct 31, 20250.120.120.110.110.11-1.35%321,744
Oct 30, 20250.110.120.110.110.11-2.62%182,977
Oct 29, 20250.110.120.110.110.112.69%1,472,704
Oct 28, 20250.110.110.110.110.11-0.89%402,340
Oct 27, 20250.110.110.110.110.11-0.88%271,154
Oct 24, 20250.110.110.110.110.110.44%287,504
Oct 23, 20250.120.120.110.110.11-1,506,074
Oct 22, 20250.120.120.110.110.11-5.83%526,802
Oct 21, 20250.110.120.110.120.124.80%2,225,734
Oct 20, 20250.110.110.110.110.113.62%332,691
Oct 17, 20250.110.120.110.110.11-3.91%239,911
Oct 16, 20250.120.120.110.120.12-178,300
Oct 15, 20250.120.130.110.120.12-6.50%1,393,128
Oct 14, 20250.110.130.110.120.1212.84%2,915,595
Oct 13, 20250.110.110.110.110.110.93%63,600
Oct 10, 20250.110.110.110.110.11-4.42%385,214
Oct 9, 20250.120.120.110.110.11-2.16%197,640
Oct 8, 20250.110.120.110.120.12-62,262
Oct 7, 20250.120.120.110.120.12-82,410
Oct 6, 20250.110.120.110.120.121.76%317,130
Oct 3, 20250.110.110.110.110.111.34%88,547
Oct 2, 20250.110.120.110.110.11-2.61%211,823
Oct 1, 20250.110.120.110.120.122.68%554,289
Sep 30, 20250.110.110.110.110.11-0.44%31,000
Sep 29, 20250.110.120.110.110.11-1.75%46,717
Sep 26, 20250.110.110.110.110.112.23%7,664
Sep 25, 20250.110.110.110.110.11-40,650
Sep 24, 20250.110.110.110.110.110.45%47,561
Sep 23, 20250.110.110.110.110.11-3.04%106,172
Sep 22, 20250.110.120.110.120.121.32%145,838
Sep 19, 20250.110.110.110.110.112.25%313,130
Sep 18, 20250.110.110.110.110.11-1.77%91,201
Sep 17, 20250.120.120.110.110.110.44%270,222
Sep 16, 20250.110.120.110.110.11-2.17%142,136
Sep 15, 20250.110.120.110.120.12-2.54%666,066
Sep 12, 20250.110.120.110.120.123.96%1,058,421
Sep 11, 20250.120.120.110.110.11-3.81%1,234,947
Sep 10, 20250.130.130.120.120.12-5.22%1,194,751
Sep 9, 20250.120.120.110.120.124.18%1,459,452
Sep 8, 20250.130.130.120.120.12-8.08%2,223,091
Sep 5, 20250.150.150.130.130.13-10.96%2,309,796
Sep 4, 20250.100.170.100.150.1538.39%7,212,143
Sep 3, 20250.100.110.100.110.115.50%147,891
Sep 2, 20250.100.100.100.100.10-25,101
Sep 1, 20250.100.100.100.100.10-21,000
Aug 29, 20250.110.110.100.100.10-0.99%239,257
Aug 28, 20250.100.110.100.100.101.61%1,033,916
Aug 27, 20250.100.100.100.100.10-0.60%10,000
Aug 26, 20250.100.100.100.100.10-1.96%238,342
Aug 25, 20250.100.100.100.100.10-0.49%25,378
Aug 22, 20250.100.100.100.100.10-4.21%245,297
Aug 21, 20250.100.110.100.110.113.38%235,938
Aug 20, 20250.100.100.100.100.101.47%27,600
Aug 19, 20250.100.100.100.100.10-7,500
Aug 18, 20250.100.100.100.100.10-0.97%80,000
Aug 15, 20250.100.110.100.100.103.00%237,000
Aug 14, 20250.100.100.100.100.10-2.44%31,930
Aug 13, 20250.100.110.100.100.10-2.84%57,515
Aug 12, 20250.100.110.100.110.110.96%40,299
Aug 11, 20250.100.100.100.100.10-0.48%2,000
Aug 8, 20250.110.110.100.110.11-57,190
Aug 7, 20250.110.110.100.110.11-1.41%129,935
Aug 6, 20250.100.110.100.110.112.90%19,385
Aug 5, 20250.110.110.100.100.10-6.33%981,004
Aug 4, 20250.110.110.110.110.11-1.34%211,679
Aug 1, 20250.110.110.110.110.111.82%70,310
Jul 31, 20250.120.120.110.110.11-3.08%197,684
Jul 30, 20250.110.120.110.110.112.25%125,377
Jul 29, 20250.110.110.110.110.11-78,860
Jul 28, 20250.110.110.110.110.11-2.20%6,353
Jul 25, 20250.110.110.110.110.112.25%10,000
Jul 24, 20250.110.120.110.110.11-175,411
Jul 23, 20250.110.110.110.110.11-2.20%16,920
Jul 22, 20250.110.110.110.110.11-0.44%121,308
Jul 21, 20250.120.120.110.110.11-1.30%62,517
Jul 18, 20250.110.120.110.120.124.05%73,045
Jul 17, 20250.110.110.110.110.11-84,419
Jul 16, 20250.110.110.110.110.11-2.63%160,689
Jul 15, 20250.120.120.110.110.111.79%50,020
Jul 14, 20250.110.120.110.110.11-3.45%195,475
Jul 11, 20250.120.120.120.120.120.87%25,000
Jul 10, 20250.110.120.110.120.122.68%448,162
Jul 9, 20250.120.130.110.110.11-3.86%540,981
Jul 8, 20250.110.140.110.120.124.48%3,086,769
Jul 7, 20250.110.120.110.110.113.72%256,669