Almonty Industries Inc. (ETR:ALI1)
Germany
· Delayed Price · Currency is EUR 17.30
-1.00 (-5.46%)
Apr 28, 2026, 6:28 PM CET
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.99 | 18.23 | 17.16 | 18.00 | - | 1.18% | 31,604 |
| Apr 27, 2026 | 18.50 | 18.52 | 17.46 | 17.79 | 17.79 | -4.56% | 251,438 |
| Apr 24, 2026 | 18.97 | 19.28 | 18.44 | 18.64 | 18.64 | -3.17% | 116,516 |
| Apr 23, 2026 | 19.61 | 20.42 | 19.15 | 19.25 | 19.25 | -3.85% | 200,116 |
| Apr 22, 2026 | 19.17 | 20.18 | 18.82 | 20.02 | 20.02 | 7.14% | 82,158 |
| Apr 21, 2026 | 19.85 | 20.12 | 18.43 | 18.69 | 18.69 | -4.33% | 241,308 |
| Apr 20, 2026 | 19.44 | 20.35 | 19.10 | 19.53 | 19.53 | -4.50% | 225,985 |
| Apr 17, 2026 | 19.10 | 20.62 | 18.76 | 20.45 | 20.45 | 9.18% | 546,635 |
| Apr 16, 2026 | 17.92 | 18.73 | 16.70 | 18.73 | 18.73 | 0.97% | 646,048 |
| Apr 15, 2026 | 18.10 | 19.09 | 18.01 | 18.55 | 18.55 | 4.24% | 258,896 |
| Apr 14, 2026 | 17.80 | 17.88 | 17.11 | 17.80 | 17.80 | 7.95% | 371,153 |
| Apr 13, 2026 | 14.85 | 16.50 | 14.85 | 16.49 | 16.49 | 8.38% | 142,448 |
| Apr 10, 2026 | 15.00 | 15.61 | 14.99 | 15.21 | 15.21 | 2.32% | 109,171 |
| Apr 9, 2026 | 15.01 | 15.21 | 14.65 | 14.87 | 14.87 | 3.66% | 142,742 |
| Apr 8, 2026 | 14.74 | 15.13 | 14.16 | 14.34 | 14.34 | 4.48% | 350,472 |
| Apr 7, 2026 | 14.07 | 14.53 | 13.39 | 13.73 | 13.73 | 2.73% | 176,200 |
| Apr 2, 2026 | 12.44 | 13.46 | 12.14 | 13.36 | 13.36 | 1.06% | 137,656 |
| Apr 1, 2026 | 13.20 | 13.34 | 12.58 | 13.22 | 13.22 | 7.48% | 234,682 |
| Mar 31, 2026 | 11.36 | 12.40 | 11.20 | 12.30 | 12.30 | 0.82% | 445,126 |
| Mar 30, 2026 | 13.14 | 13.32 | 12.14 | 12.20 | 12.20 | -8.13% | 155,489 |
| Mar 27, 2026 | 13.08 | 13.36 | 12.34 | 13.28 | 13.28 | 6.41% | 270,737 |
| Mar 26, 2026 | 13.90 | 13.90 | 12.42 | 12.48 | 12.48 | -7.96% | 290,521 |
| Mar 25, 2026 | 13.46 | 13.62 | 12.82 | 13.56 | 13.56 | 4.63% | 159,711 |
| Mar 24, 2026 | 14.74 | 14.74 | 12.64 | 12.96 | 12.96 | -10.87% | 215,339 |
| Mar 23, 2026 | 13.22 | 15.00 | 13.12 | 14.54 | 14.54 | 1.54% | 249,501 |
| Mar 20, 2026 | 15.30 | 15.68 | 14.32 | 14.32 | 14.32 | -1.10% | 201,304 |
| Mar 19, 2026 | 13.12 | 14.92 | 12.60 | 14.48 | 14.48 | -7.89% | 842,008 |
| Mar 18, 2026 | 16.26 | 16.46 | 15.22 | 15.72 | 15.72 | 0.26% | 247,229 |
| Mar 17, 2026 | 16.82 | 16.82 | 15.26 | 15.68 | 15.68 | -6.11% | 375,337 |
| Mar 16, 2026 | 17.80 | 18.64 | 16.66 | 16.70 | 16.70 | -0.60% | 317,374 |
| Mar 13, 2026 | 17.98 | 18.10 | 16.58 | 16.80 | 16.80 | -9.58% | 250,322 |
| Mar 12, 2026 | 19.28 | 19.46 | 17.92 | 18.58 | 18.58 | -0.96% | 459,827 |
| Mar 11, 2026 | 18.56 | 19.42 | 17.82 | 18.76 | 18.76 | -0.64% | 258,517 |
| Mar 10, 2026 | 17.18 | 18.98 | 16.98 | 18.88 | 18.88 | 17.56% | 304,263 |
| Mar 9, 2026 | 15.64 | 16.06 | 15.30 | 16.06 | 16.06 | -0.62% | 229,467 |
| Mar 6, 2026 | 16.70 | 16.90 | 15.70 | 16.16 | 16.16 | 1.25% | 243,652 |
| Mar 5, 2026 | 17.08 | 17.76 | 15.96 | 15.96 | 15.96 | -3.97% | 452,918 |
| Mar 4, 2026 | 15.64 | 17.00 | 15.60 | 16.62 | 16.62 | 3.75% | 336,368 |
| Mar 3, 2026 | 17.32 | 17.34 | 14.60 | 16.02 | 16.02 | -7.72% | 963,562 |
| Mar 2, 2026 | 16.16 | 17.70 | 15.98 | 17.36 | 17.36 | 13.61% | 264,902 |
| Feb 27, 2026 | 15.30 | 15.64 | 14.96 | 15.28 | 15.28 | 4.66% | 151,352 |
| Feb 26, 2026 | 14.28 | 14.98 | 14.12 | 14.60 | 14.60 | 0.41% | 104,810 |
| Feb 25, 2026 | 14.40 | 14.62 | 14.00 | 14.54 | 14.54 | 1.96% | 203,888 |
| Feb 24, 2026 | 13.18 | 14.30 | 13.06 | 14.26 | 14.26 | 14.45% | 248,521 |
| Feb 23, 2026 | 12.60 | 12.66 | 12.22 | 12.46 | 12.46 | 0.81% | 105,701 |
| Feb 20, 2026 | 12.30 | 12.86 | 12.18 | 12.36 | 12.36 | 2.49% | 135,376 |
| Feb 19, 2026 | 12.22 | 12.38 | 11.76 | 12.06 | 12.06 | 0.50% | 106,222 |
| Feb 18, 2026 | 11.64 | 12.04 | 11.18 | 12.00 | 12.00 | 5.45% | 130,786 |
| Feb 17, 2026 | 11.86 | 11.86 | 10.86 | 11.38 | 11.38 | -3.89% | 162,442 |
| Feb 16, 2026 | 11.78 | 11.92 | 11.72 | 11.84 | 11.84 | 1.72% | 92,681 |
| Feb 13, 2026 | 11.04 | 11.66 | 10.60 | 11.64 | 11.64 | 10.02% | 217,085 |
| Feb 12, 2026 | 11.90 | 11.92 | 10.40 | 10.58 | 10.58 | -7.52% | 270,265 |
| Feb 11, 2026 | 12.24 | 12.54 | 11.16 | 11.44 | 11.44 | -7.29% | 463,931 |
| Feb 10, 2026 | 12.50 | 12.52 | 12.00 | 12.34 | 12.34 | 0.49% | 165,939 |
| Feb 9, 2026 | 12.00 | 12.30 | 11.72 | 12.28 | 12.28 | 4.42% | 277,586 |
| Feb 6, 2026 | 10.88 | 11.82 | 10.84 | 11.76 | 11.76 | 2.80% | 347,619 |
| Feb 5, 2026 | 11.32 | 11.68 | 10.82 | 11.44 | 11.44 | 4.00% | 242,608 |
| Feb 4, 2026 | 10.98 | 11.68 | 10.74 | 11.00 | 11.00 | 0.73% | 313,965 |
| Feb 3, 2026 | 9.90 | 10.92 | 9.52 | 10.92 | 10.92 | 14.83% | 455,828 |
| Feb 2, 2026 | 9.30 | 10.38 | 9.21 | 9.51 | 9.51 | -2.46% | 246,392 |
| Jan 30, 2026 | 9.23 | 9.84 | 8.87 | 9.75 | 9.75 | 3.83% | 474,230 |
| Jan 29, 2026 | 9.99 | 10.02 | 9.18 | 9.39 | 9.39 | -7.21% | 286,225 |
| Jan 28, 2026 | 9.65 | 10.20 | 9.40 | 10.12 | 10.12 | 11.21% | 269,322 |
| Jan 27, 2026 | 9.95 | 9.98 | 8.87 | 9.10 | 9.10 | -10.43% | 309,676 |
| Jan 26, 2026 | 9.62 | 10.66 | 9.62 | 10.16 | 10.16 | 8.43% | 497,010 |
| Jan 23, 2026 | 8.97 | 9.54 | 8.90 | 9.37 | 9.37 | 3.54% | 320,445 |
| Jan 22, 2026 | 8.74 | 9.13 | 8.56 | 9.05 | 9.05 | 4.99% | 238,841 |
| Jan 21, 2026 | 8.12 | 8.77 | 7.99 | 8.62 | 8.62 | 10.51% | 628,973 |
| Jan 20, 2026 | 7.43 | 7.92 | 7.06 | 7.80 | 7.80 | 8.94% | 460,648 |
| Jan 19, 2026 | 7.13 | 7.30 | 7.10 | 7.16 | 7.16 | -6.41% | 171,418 |
| Jan 16, 2026 | 7.66 | 7.82 | 7.43 | 7.65 | 7.65 | 0.53% | 101,164 |
| Jan 15, 2026 | 7.73 | 7.77 | 7.40 | 7.61 | 7.61 | -1.68% | 297,194 |
| Jan 14, 2026 | 7.89 | 7.89 | 7.42 | 7.74 | 7.74 | -2.15% | 158,169 |
| Jan 13, 2026 | 7.85 | 7.97 | 7.73 | 7.91 | 7.91 | 3.53% | 68,636 |
| Jan 12, 2026 | 7.58 | 7.80 | 7.41 | 7.64 | 7.64 | -0.78% | 173,021 |
| Jan 9, 2026 | 8.05 | 8.15 | 7.60 | 7.70 | 7.70 | -6.21% | 137,791 |
| Jan 8, 2026 | 8.11 | 8.24 | 8.08 | 8.21 | 8.21 | 3.27% | 76,740 |
| Jan 7, 2026 | 8.44 | 8.49 | 7.86 | 7.95 | 7.95 | -6.03% | 473,812 |
| Jan 6, 2026 | 8.14 | 8.48 | 8.03 | 8.46 | 8.46 | 6.68% | 233,619 |
| Jan 5, 2026 | 7.58 | 8.05 | 7.50 | 7.93 | 7.93 | 8.48% | 984,130 |
| Jan 2, 2026 | 7.80 | 7.80 | 7.31 | 7.31 | 7.31 | -7.93% | 371,884 |
| Dec 30, 2025 | 7.88 | 8.00 | 7.88 | 7.94 | 7.94 | -1.00% | 28,323 |
| Dec 29, 2025 | 7.94 | 8.05 | 7.70 | 8.02 | 8.02 | 8.53% | 138,838 |
| Dec 23, 2025 | 7.52 | 7.53 | 7.30 | 7.39 | 7.39 | -1.73% | 48,073 |
| Dec 22, 2025 | 7.53 | 7.60 | 7.32 | 7.52 | 7.52 | 2.59% | 274,912 |
| Dec 19, 2025 | 7.24 | 7.53 | 7.20 | 7.33 | 7.33 | 1.38% | 188,506 |
| Dec 18, 2025 | 6.68 | 7.30 | 6.65 | 7.23 | 7.23 | 3.88% | 386,457 |
| Dec 17, 2025 | 6.83 | 7.26 | 6.79 | 6.96 | 6.96 | 7.08% | 214,408 |
| Dec 16, 2025 | 6.14 | 6.52 | 6.09 | 6.50 | 6.50 | 3.34% | 160,572 |
| Dec 15, 2025 | 5.74 | 6.36 | 5.70 | 6.29 | 6.29 | 9.77% | 106,957 |
| Dec 12, 2025 | 5.82 | 5.94 | 5.70 | 5.73 | 5.73 | - | 61,515 |
| Dec 11, 2025 | 5.88 | 5.91 | 5.46 | 5.73 | 5.73 | -0.87% | 150,537 |
| Dec 10, 2025 | 6.08 | 6.11 | 5.67 | 5.78 | 5.78 | -2.03% | 112,997 |
| Dec 9, 2025 | 5.93 | 6.02 | 5.57 | 5.90 | 5.90 | -11.68% | 490,684 |
| Dec 8, 2025 | 6.33 | 6.75 | 6.30 | 6.68 | 6.68 | 7.40% | 186,346 |
| Dec 5, 2025 | 6.20 | 6.29 | 6.09 | 6.22 | 6.22 | 2.98% | 60,648 |
| Dec 4, 2025 | 5.79 | 6.11 | 5.65 | 6.04 | 6.04 | 4.68% | 90,832 |
| Dec 3, 2025 | 5.88 | 5.95 | 5.51 | 5.77 | 5.77 | 3.22% | 70,896 |
| Dec 2, 2025 | 5.51 | 5.65 | 5.43 | 5.59 | 5.59 | 4.10% | 72,183 |
| Dec 1, 2025 | 5.92 | 6.00 | 5.31 | 5.37 | 5.37 | -7.57% | 207,987 |