Almonty Industries Inc. (FRA:ALI1)
Germany
· Delayed Price · Currency is EUR 6.22
+0.18 (2.98%)
Last updated: Dec 5, 2025, 9:00 AM CET
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.66 | 6.18 | 5.66 | 6.15 | 6.15 | 6.96% | 7,802 |
| Dec 3, 2025 | 5.91 | 5.94 | 5.63 | 5.75 | 5.75 | -1.88% | 16,400 |
| Dec 2, 2025 | 5.49 | 5.94 | 5.46 | 5.86 | 5.86 | 6.35% | 15,582 |
| Dec 1, 2025 | 5.84 | 5.97 | 5.20 | 5.51 | 5.51 | -5.00% | 31,759 |
| Nov 28, 2025 | 5.61 | 5.89 | 5.61 | 5.80 | 5.80 | 3.76% | 14,101 |
| Nov 27, 2025 | 5.80 | 5.80 | 5.46 | 5.59 | 5.59 | 3.14% | 9,654 |
| Nov 26, 2025 | 5.41 | 5.51 | 5.31 | 5.42 | 5.42 | 1.69% | 15,401 |
| Nov 25, 2025 | 5.49 | 5.49 | 5.24 | 5.33 | 5.33 | 3.90% | 22,210 |
| Nov 24, 2025 | 4.96 | 5.14 | 4.81 | 5.13 | 5.13 | 6.43% | 22,294 |
| Nov 21, 2025 | 4.76 | 4.96 | 4.61 | 4.82 | 4.82 | -1.83% | 117,109 |
| Nov 20, 2025 | 5.51 | 5.57 | 4.90 | 4.91 | 4.91 | -7.88% | 29,349 |
| Nov 19, 2025 | 5.19 | 5.67 | 5.19 | 5.33 | 5.33 | 3.29% | 11,095 |
| Nov 18, 2025 | 5.38 | 5.50 | 5.07 | 5.16 | 5.16 | -7.86% | 69,705 |
| Nov 17, 2025 | 5.70 | 6.04 | 5.60 | 5.60 | 5.60 | -0.36% | 19,608 |
| Nov 14, 2025 | 5.99 | 6.00 | 5.42 | 5.62 | 5.62 | -4.75% | 26,875 |
| Nov 13, 2025 | 6.04 | 6.10 | 5.82 | 5.90 | 5.90 | -1.99% | 14,060 |
| Nov 12, 2025 | 5.98 | 6.28 | 5.98 | 6.02 | 6.02 | -2.27% | 12,334 |
| Nov 11, 2025 | 6.09 | 6.19 | 5.93 | 6.16 | 6.16 | - | 16,661 |
| Nov 10, 2025 | 6.42 | 6.42 | 6.16 | 6.16 | 6.16 | 1.82% | 30,408 |
| Nov 7, 2025 | 5.54 | 6.05 | 5.54 | 6.05 | 6.05 | 9.40% | 29,398 |
| Nov 6, 2025 | 5.28 | 5.62 | 5.16 | 5.53 | 5.53 | 4.93% | 17,664 |
| Nov 5, 2025 | 5.34 | 5.56 | 5.27 | 5.27 | 5.27 | -1.50% | 23,926 |
| Nov 4, 2025 | 5.51 | 5.54 | 5.26 | 5.35 | 5.35 | -5.14% | 74,764 |
| Nov 3, 2025 | 6.20 | 6.20 | 5.43 | 5.64 | 5.64 | -8.59% | 44,435 |
| Oct 31, 2025 | 6.20 | 6.25 | 5.95 | 6.17 | 6.17 | 6.01% | 11,428 |
| Oct 30, 2025 | 6.01 | 6.01 | 5.53 | 5.82 | 5.82 | -7.18% | 48,128 |
| Oct 29, 2025 | 6.75 | 6.93 | 6.03 | 6.27 | 6.27 | -3.54% | 64,047 |
| Oct 28, 2025 | 5.90 | 6.50 | 5.85 | 6.50 | 6.50 | 12.07% | 163,203 |
| Oct 27, 2025 | 6.10 | 6.10 | 5.31 | 5.80 | 5.80 | -3.81% | 137,841 |
| Oct 24, 2025 | 6.62 | 6.71 | 5.89 | 6.03 | 6.03 | -7.94% | 44,917 |
| Oct 23, 2025 | 6.75 | 6.94 | 6.52 | 6.55 | 6.55 | -1.21% | 13,998 |
| Oct 22, 2025 | 6.58 | 6.88 | 6.33 | 6.63 | 6.63 | -7.53% | 188,377 |
| Oct 21, 2025 | 7.70 | 7.70 | 6.65 | 7.17 | 7.17 | -7.00% | 160,974 |
| Oct 20, 2025 | 7.70 | 7.73 | 6.94 | 7.71 | 7.71 | 9.99% | 153,503 |
| Oct 17, 2025 | 6.62 | 7.01 | 6.01 | 7.01 | 7.01 | -3.44% | 249,757 |
| Oct 16, 2025 | 8.65 | 8.70 | 7.26 | 7.26 | 7.26 | -11.46% | 135,618 |
| Oct 15, 2025 | 8.97 | 9.08 | 7.38 | 8.20 | 8.20 | -4.65% | 162,846 |
| Oct 14, 2025 | 7.75 | 8.88 | 7.41 | 8.60 | 8.60 | 15.44% | 219,989 |
| Oct 13, 2025 | 6.90 | 7.53 | 6.89 | 7.45 | 7.45 | 12.20% | 63,480 |
| Oct 10, 2025 | 6.85 | 6.85 | 6.17 | 6.64 | 6.64 | -1.78% | 71,366 |
| Oct 9, 2025 | 6.76 | 7.00 | 6.60 | 6.76 | 6.76 | 3.21% | 72,108 |
| Oct 8, 2025 | 6.23 | 6.64 | 6.23 | 6.55 | 6.55 | 7.73% | 189,874 |
| Oct 7, 2025 | 6.02 | 6.17 | 5.84 | 6.08 | 6.08 | 7.04% | 54,161 |
| Oct 6, 2025 | 5.55 | 6.11 | 5.46 | 5.68 | 5.68 | 9.02% | 62,187 |
| Oct 3, 2025 | 5.23 | 5.45 | 5.18 | 5.21 | 5.21 | - | 34,832 |
| Oct 2, 2025 | 5.06 | 5.27 | 4.98 | 5.21 | 5.21 | 3.17% | 11,389 |
| Oct 1, 2025 | 5.04 | 5.15 | 4.93 | 5.05 | 5.05 | -0.98% | 37,278 |
| Sep 30, 2025 | 5.24 | 5.35 | 5.07 | 5.10 | 5.10 | -3.04% | 23,761 |
| Sep 29, 2025 | 5.09 | 5.35 | 5.03 | 5.26 | 5.26 | 4.57% | 44,038 |
| Sep 26, 2025 | 4.83 | 5.10 | 4.83 | 5.03 | 5.03 | 4.14% | 90,252 |
| Sep 25, 2025 | 4.64 | 4.85 | 4.50 | 4.83 | 4.83 | 1.58% | 20,801 |
| Sep 24, 2025 | 5.00 | 5.09 | 4.76 | 4.76 | 4.76 | -4.52% | 60,093 |
| Sep 23, 2025 | 4.59 | 5.03 | 4.50 | 4.98 | 4.98 | 11.78% | 112,788 |
| Sep 22, 2025 | 4.51 | 4.60 | 4.46 | 4.46 | 4.46 | 2.65% | 55,827 |
| Sep 19, 2025 | 4.21 | 4.34 | 4.13 | 4.34 | 4.34 | 3.46% | 7,116 |
| Sep 18, 2025 | 4.10 | 4.29 | 4.03 | 4.20 | 4.20 | 2.69% | 8,856 |
| Sep 17, 2025 | 4.08 | 4.14 | 4.00 | 4.09 | 4.09 | 0.49% | 10,823 |
| Sep 16, 2025 | 4.10 | 4.17 | 4.02 | 4.07 | 4.07 | 0.25% | 11,580 |
| Sep 15, 2025 | 3.96 | 4.12 | 3.91 | 4.06 | 4.06 | 7.13% | 16,539 |
| Sep 12, 2025 | 3.92 | 4.00 | 3.79 | 3.79 | 3.79 | -1.30% | 20,816 |
| Sep 11, 2025 | 3.80 | 3.92 | 3.79 | 3.84 | 3.84 | 1.59% | 12,363 |
| Sep 10, 2025 | 3.78 | 3.80 | 3.70 | 3.78 | 3.78 | 0.94% | 13,815 |
| Sep 9, 2025 | 3.80 | 3.86 | 3.74 | 3.74 | 3.74 | -3.61% | 100,837 |
| Sep 8, 2025 | 3.54 | 3.92 | 3.53 | 3.88 | 3.88 | 10.86% | 28,708 |
| Sep 5, 2025 | 3.58 | 3.61 | 3.48 | 3.50 | 3.50 | -2.10% | 7,190 |
| Sep 4, 2025 | 3.63 | 3.66 | 3.52 | 3.58 | 3.58 | 0.70% | 24,071 |
| Sep 3, 2025 | 3.80 | 3.80 | 3.46 | 3.55 | 3.55 | -5.08% | 22,849 |
| Sep 2, 2025 | 3.95 | 3.95 | 3.70 | 3.74 | 3.74 | -0.66% | 5,895 |
| Sep 1, 2025 | 3.87 | 3.94 | 3.76 | 3.77 | 3.77 | -0.13% | 8,750 |
| Aug 29, 2025 | 3.79 | 3.84 | 3.68 | 3.77 | 3.77 | -0.53% | 21,408 |
| Aug 28, 2025 | 3.67 | 3.84 | 3.60 | 3.79 | 3.79 | 4.70% | 4,986 |
| Aug 27, 2025 | 3.65 | 3.65 | 3.50 | 3.62 | 3.62 | -0.96% | 3,799 |
| Aug 26, 2025 | 3.62 | 3.70 | 3.57 | 3.66 | 3.66 | 0.14% | 20,090 |
| Aug 25, 2025 | 3.66 | 3.66 | 3.40 | 3.65 | 3.65 | 1.11% | 19,570 |
| Aug 22, 2025 | 3.62 | 3.70 | 3.58 | 3.61 | 3.61 | -0.96% | 8,029 |
| Aug 21, 2025 | 3.73 | 3.75 | 3.58 | 3.65 | 3.65 | 1.53% | 16,280 |
| Aug 20, 2025 | 3.58 | 3.75 | 3.54 | 3.59 | 3.59 | 3.61% | 32,913 |
| Aug 19, 2025 | 3.98 | 3.98 | 3.47 | 3.47 | 3.47 | -12.54% | 48,792 |
| Aug 18, 2025 | 3.79 | 3.96 | 3.70 | 3.96 | 3.96 | 4.32% | 5,719 |
| Aug 15, 2025 | 4.05 | 4.05 | 3.58 | 3.80 | 3.80 | -3.80% | 45,083 |
| Aug 14, 2025 | 4.04 | 4.04 | 3.88 | 3.95 | 3.95 | 0.10% | 8,804 |
| Aug 13, 2025 | 4.04 | 4.07 | 3.86 | 3.94 | 3.94 | 3.46% | 40,526 |
| Aug 12, 2025 | 4.06 | 4.07 | 3.75 | 3.81 | 3.81 | 3.70% | 91,122 |
| Aug 11, 2025 | 3.58 | 3.82 | 3.58 | 3.68 | 3.68 | 8.63% | 39,899 |
| Aug 8, 2025 | 3.46 | 3.47 | 3.36 | 3.38 | 3.38 | 1.01% | 99,435 |
| Aug 7, 2025 | 3.57 | 3.60 | 3.35 | 3.35 | 3.35 | -5.05% | 12,471 |
| Aug 6, 2025 | 3.61 | 3.66 | 3.40 | 3.53 | 3.53 | -0.68% | 19,090 |
| Aug 5, 2025 | 3.63 | 3.85 | 3.55 | 3.55 | 3.55 | 0.06% | 192,320 |
| Aug 4, 2025 | 3.32 | 3.58 | 3.31 | 3.55 | 3.55 | 6.54% | 25,825 |
| Aug 1, 2025 | 3.32 | 3.60 | 3.16 | 3.33 | 3.33 | -2.34% | 25,251 |
| Jul 31, 2025 | 3.14 | 3.41 | 3.12 | 3.41 | 3.41 | 14.11% | 37,026 |
| Jul 30, 2025 | 3.10 | 3.16 | 2.85 | 2.99 | 2.99 | 5.73% | 15,032 |
| Jul 29, 2025 | 3.16 | 3.38 | 2.68 | 2.83 | 2.83 | -9.36% | 34,371 |
| Jul 28, 2025 | 3.37 | 3.44 | 3.00 | 3.12 | 3.12 | -7.14% | 48,122 |
| Jul 25, 2025 | 3.78 | 3.78 | 3.26 | 3.36 | 3.36 | -7.95% | 56,432 |
| Jul 24, 2025 | 3.86 | 3.89 | 3.55 | 3.65 | 3.65 | -1.88% | 43,006 |
| Jul 23, 2025 | 3.82 | 3.94 | 3.72 | 3.72 | 3.72 | -0.05% | 10,829 |
| Jul 22, 2025 | 3.80 | 3.93 | 3.72 | 3.72 | 3.72 | -2.31% | 78,789 |
| Jul 21, 2025 | 4.11 | 4.20 | 3.75 | 3.81 | 3.81 | 1.11% | 36,325 |
| Jul 18, 2025 | 3.94 | 3.98 | 3.74 | 3.77 | 3.77 | -5.75% | 51,017 |