Almirall, S.A. (FRA:E2Z)
Germany
· Delayed Price · Currency is EUR 12.78
+0.08 (0.63%)
At close: Dec 4, 2025
Almirall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.63% | 113 |
| Dec 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.63% | - |
| Dec 2, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.64% | - |
| Dec 1, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.16% | - |
| Nov 28, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.11% | - |
| Nov 27, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.63% | - |
| Nov 26, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.92% | - |
| Nov 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.48% | - |
| Nov 24, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.78% | - |
| Nov 21, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.80% | - |
| Nov 20, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.47% | - |
| Nov 19, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.32% | - |
| Nov 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.47% | - |
| Nov 17, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.49% | - |
| Nov 14, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.49% | - |
| Nov 13, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.99% | - |
| Nov 12, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.01% | 1 |
| Nov 11, 2025 | 11.78 | 11.92 | 11.78 | 11.92 | 11.92 | 2.41% | 5 |
| Nov 10, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.19% | - |
| Nov 7, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.51% | - |
| Nov 6, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -2.66% | - |
| Nov 5, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.99% | - |
| Nov 4, 2025 | 11.94 | 12.16 | 11.94 | 12.16 | 12.16 | -2.09% | 50 |
| Nov 3, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.64% | - |
| Oct 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.95% | - |
| Oct 30, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.16% | - |
| Oct 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.48% | - |
| Oct 28, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.79% | - |
| Oct 27, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 3.27% | - |
| Oct 24, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.83% | - |
| Oct 23, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.01% | - |
| Oct 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.67% | - |
| Oct 21, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.32% | 100 |
| Oct 20, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.51% | - |
| Oct 17, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.33% | - |
| Oct 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 15, 2025 | 12.14 | 12.14 | 12.00 | 12.00 | 12.00 | -0.99% | 500 |
| Oct 14, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.00% | - |
| Oct 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.67% | - |
| Oct 10, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.51% | - |
| Oct 9, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.19% | - |
| Oct 8, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.84% | - |
| Oct 7, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.51% | - |
| Oct 6, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.34% | - |
| Oct 3, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.17% | - |
| Oct 2, 2025 | 11.88 | 11.88 | 11.82 | 11.82 | 11.82 | 3.14% | 500 |
| Oct 1, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.78% | - |
| Sep 30, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.36% | - |
| Sep 29, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.53% | - |
| Sep 26, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.05% | - |
| Sep 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.53% | - |
| Sep 24, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -2.41% | - |
| Sep 23, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 2.11% | - |
| Sep 22, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 1.43% | - |
| Sep 19, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.18% | - |
| Sep 18, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.26% | - |
| Sep 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.54% | - |
| Sep 16, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.54% | - |
| Sep 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.07% | - |
| Sep 12, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1.81% | - |
| Sep 11, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.36% | - |
| Sep 10, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Sep 9, 2025 | 11.14 | 11.14 | 11.06 | 11.06 | 11.06 | 0.91% | 1,100 |
| Sep 8, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.26% | - |
| Sep 5, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.54% | - |
| Sep 4, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.36% | - |
| Sep 3, 2025 | 11.26 | 11.26 | 11.20 | 11.20 | 11.20 | 0.54% | 2 |
| Sep 2, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.18% | 1 |
| Sep 1, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.76% | 1 |
| Aug 29, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.97% | - |
| Aug 28, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.54% | - |
| Aug 27, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.28% | - |
| Aug 26, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.80% | - |
| Aug 25, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.46% | - |
| Aug 22, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% | - |
| Aug 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.54% | - |
| Aug 20, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -1.95% | - |
| Aug 19, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 2.36% | - |
| Aug 18, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.90% | - |
| Aug 15, 2025 | 11.22 | 11.22 | 11.12 | 11.12 | 11.12 | 3.35% | 100 |
| Aug 14, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 4.06% | - |
| Aug 13, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.19% | - |
| Aug 12, 2025 | 10.42 | 10.42 | 10.36 | 10.36 | 10.36 | -0.38% | 1,930 |
| Aug 11, 2025 | 10.28 | 10.48 | 10.28 | 10.40 | 10.40 | 1.76% | 825 |
| Aug 8, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.99% | - |
| Aug 7, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.94% | - |
| Aug 6, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.19% | - |
| Aug 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.19% | - |
| Aug 4, 2025 | 10.36 | 10.36 | 10.32 | 10.32 | 10.32 | -1.71% | 400 |
| Aug 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.72% | - |
| Jul 31, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.55% | - |
| Jul 30, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.48% | - |
| Jul 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.18% | - |
| Jul 28, 2025 | 10.84 | 10.84 | 10.82 | 10.82 | 10.82 | 1.12% | 1 |
| Jul 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jul 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.38% | - |
| Jul 23, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.76% | - |
| Jul 22, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.94% | - |
| Jul 21, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% | - |
| Jul 18, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |