Almirall, S.A. (VIE:ALM)
Austria
· Delayed Price · Currency is EUR 11.74
-0.28 (-2.33%)
At close: Mar 9, 2026
Almirall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.16 | 12.16 | 12.02 | 12.02 | 12.02 | -1.96% | - |
| Mar 5, 2026 | 12.10 | 12.30 | 12.10 | 12.26 | 12.26 | - | - |
| Mar 4, 2026 | 12.02 | 12.26 | 12.02 | 12.26 | 12.26 | 0.33% | - |
| Mar 3, 2026 | 12.28 | 12.28 | 12.22 | 12.22 | 12.22 | -1.77% | - |
| Mar 2, 2026 | 12.62 | 12.80 | 12.44 | 12.44 | 12.44 | -3.12% | - |
| Feb 27, 2026 | 13.00 | 13.00 | 12.84 | 12.84 | 12.84 | -0.47% | - |
| Feb 26, 2026 | 13.22 | 13.22 | 12.90 | 12.90 | 12.90 | -1.38% | - |
| Feb 25, 2026 | 13.08 | 13.14 | 13.08 | 13.08 | 13.08 | 1.55% | - |
| Feb 24, 2026 | 12.58 | 12.88 | 12.58 | 12.88 | 12.88 | 0.31% | - |
| Feb 23, 2026 | 13.26 | 13.26 | 12.84 | 12.84 | 12.84 | -5.87% | - |
| Feb 20, 2026 | 13.76 | 13.84 | 13.64 | 13.64 | 13.64 | -0.73% | - |
| Feb 19, 2026 | 13.78 | 13.82 | 13.74 | 13.74 | 13.74 | -0.15% | - |
| Feb 18, 2026 | 13.66 | 13.80 | 13.66 | 13.76 | 13.76 | 2.99% | - |
| Feb 17, 2026 | 13.46 | 13.46 | 13.32 | 13.36 | 13.36 | -0.74% | - |
| Feb 16, 2026 | 13.42 | 13.48 | 13.40 | 13.46 | 13.46 | 0.75% | - |
| Feb 13, 2026 | 13.34 | 13.36 | 13.32 | 13.36 | 13.36 | - | - |
| Feb 12, 2026 | 13.62 | 13.62 | 13.36 | 13.36 | 13.36 | -2.05% | - |
| Feb 11, 2026 | 13.26 | 13.64 | 13.26 | 13.64 | 13.64 | 2.56% | - |
| Feb 10, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 2.47% | - |
| Feb 9, 2026 | 12.92 | 12.98 | 12.90 | 12.98 | 12.98 | 0.62% | - |
| Feb 6, 2026 | 12.76 | 12.92 | 12.76 | 12.90 | 12.90 | -0.31% | - |
| Feb 5, 2026 | 12.86 | 13.02 | 12.86 | 12.94 | 12.94 | -0.31% | - |
| Feb 4, 2026 | 12.70 | 12.98 | 12.70 | 12.98 | 12.98 | 1.56% | - |
| Feb 3, 2026 | 12.80 | 12.80 | 12.72 | 12.78 | 12.78 | 0.47% | - |
| Feb 2, 2026 | 12.56 | 12.72 | 12.56 | 12.72 | 12.72 | 1.60% | - |
| Jan 30, 2026 | 12.28 | 12.52 | 12.28 | 12.52 | 12.52 | 0.97% | - |
| Jan 29, 2026 | 12.40 | 12.40 | 12.24 | 12.40 | 12.40 | 0.16% | - |
| Jan 28, 2026 | 12.78 | 12.78 | 12.38 | 12.38 | 12.38 | -2.98% | - |
| Jan 27, 2026 | 12.72 | 12.76 | 12.70 | 12.76 | 12.76 | 0.47% | - |
| Jan 26, 2026 | 12.78 | 12.78 | 12.68 | 12.70 | 12.70 | - | - |
| Jan 23, 2026 | 12.52 | 12.70 | 12.48 | 12.70 | 12.70 | 2.25% | - |
| Jan 22, 2026 | 12.48 | 12.52 | 12.42 | 12.42 | 12.42 | -0.32% | - |
| Jan 21, 2026 | 12.26 | 12.46 | 12.26 | 12.46 | 12.46 | 0.48% | - |
| Jan 20, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -3.58% | - |
| Jan 19, 2026 | 13.04 | 13.04 | 12.80 | 12.86 | 12.86 | -3.16% | - |
| Jan 16, 2026 | 13.16 | 13.32 | 13.16 | 13.28 | 13.28 | -0.45% | - |
| Jan 15, 2026 | 13.24 | 13.34 | 13.12 | 13.34 | 13.34 | 0.30% | - |
| Jan 14, 2026 | 13.12 | 13.30 | 13.12 | 13.30 | 13.30 | 1.68% | - |
| Jan 13, 2026 | 13.16 | 13.16 | 13.08 | 13.08 | 13.08 | -0.46% | - |
| Jan 12, 2026 | 13.06 | 13.14 | 13.06 | 13.14 | 13.14 | -0.30% | - |
| Jan 9, 2026 | 13.44 | 13.44 | 13.06 | 13.18 | 13.18 | -2.23% | - |
| Jan 8, 2026 | 13.60 | 13.60 | 13.48 | 13.48 | 13.48 | 1.05% | - |
| Jan 7, 2026 | 13.22 | 13.34 | 13.22 | 13.34 | 13.34 | 1.68% | - |
| Jan 6, 2026 | 13.14 | 13.14 | 13.12 | 13.12 | 13.12 | -0.91% | - |
| Jan 5, 2026 | 12.88 | 13.24 | 12.88 | 13.24 | 13.24 | 2.48% | - |
| Jan 2, 2026 | 12.92 | 12.92 | 12.84 | 12.92 | 12.92 | -0.15% | - |
| Dec 30, 2025 | 12.98 | 12.98 | 12.94 | 12.94 | 12.94 | -0.15% | - |
| Dec 29, 2025 | 12.86 | 12.96 | 12.86 | 12.96 | 12.96 | -0.61% | - |
| Dec 23, 2025 | 12.90 | 13.04 | 12.90 | 13.04 | 13.04 | 0.77% | - |
| Dec 22, 2025 | 12.96 | 12.96 | 12.86 | 12.94 | 12.94 | 0.62% | - |
| Dec 19, 2025 | 12.84 | 12.90 | 12.84 | 12.86 | 12.86 | 0.31% | - |
| Dec 18, 2025 | 12.78 | 12.84 | 12.78 | 12.82 | 12.82 | -0.77% | - |
| Dec 17, 2025 | 12.70 | 12.92 | 12.70 | 12.92 | 12.92 | 1.25% | - |
| Dec 16, 2025 | 13.24 | 13.24 | 12.76 | 12.76 | 12.76 | -4.63% | - |
| Dec 15, 2025 | 13.18 | 13.38 | 13.18 | 13.38 | 13.38 | 0.60% | - |
| Dec 12, 2025 | 13.18 | 13.30 | 13.18 | 13.30 | 13.30 | 1.68% | - |
| Dec 11, 2025 | 13.02 | 13.16 | 13.02 | 13.08 | 13.08 | 0.31% | - |
| Dec 10, 2025 | 12.98 | 13.04 | 12.96 | 13.04 | 13.04 | 0.46% | - |
| Dec 9, 2025 | 13.12 | 13.14 | 12.98 | 12.98 | 12.98 | -1.67% | - |
| Dec 8, 2025 | 13.04 | 13.20 | 13.04 | 13.20 | 13.20 | 1.23% | - |
| Dec 5, 2025 | 12.86 | 13.04 | 12.86 | 13.04 | 13.04 | 1.87% | - |
| Dec 4, 2025 | 12.80 | 12.84 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 3, 2025 | 12.76 | 12.80 | 12.76 | 12.80 | 12.80 | 0.63% | - |
| Dec 2, 2025 | 12.72 | 12.88 | 12.72 | 12.72 | 12.72 | 0.95% | - |
| Dec 1, 2025 | 12.54 | 12.60 | 12.54 | 12.60 | 12.60 | 0.16% | - |
| Nov 28, 2025 | 12.56 | 12.58 | 12.48 | 12.58 | 12.58 | 0.32% | - |
| Nov 27, 2025 | 12.70 | 12.70 | 12.54 | 12.54 | 12.54 | -0.95% | - |
| Nov 26, 2025 | 12.70 | 12.70 | 12.64 | 12.66 | 12.66 | -0.31% | - |
| Nov 25, 2025 | 12.52 | 12.74 | 12.52 | 12.70 | 12.70 | 2.58% | - |
| Nov 24, 2025 | 12.48 | 12.48 | 12.38 | 12.38 | 12.38 | -0.16% | - |
| Nov 21, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | -1.12% | - |
| Nov 20, 2025 | 12.46 | 12.66 | 12.46 | 12.54 | 12.54 | 1.62% | - |
| Nov 19, 2025 | 12.26 | 12.34 | 12.26 | 12.34 | 12.34 | 0.98% | - |
| Nov 18, 2025 | 12.20 | 12.26 | 12.20 | 12.22 | 12.22 | -1.29% | - |
| Nov 17, 2025 | 12.42 | 12.42 | 12.28 | 12.38 | 12.38 | 1.98% | - |
| Nov 14, 2025 | 12.24 | 12.24 | 12.14 | 12.14 | 12.14 | -1.14% | - |
| Nov 13, 2025 | 12.40 | 12.40 | 12.28 | 12.28 | 12.28 | 0.99% | - |
| Nov 12, 2025 | 12.08 | 12.22 | 12.08 | 12.16 | 12.16 | 1.50% | - |
| Nov 11, 2025 | 11.84 | 11.98 | 11.84 | 11.98 | 11.98 | 0.84% | - |
| Nov 10, 2025 | 12.58 | 12.58 | 11.88 | 11.88 | 11.88 | 2.59% | - |
| Nov 7, 2025 | 11.76 | 11.76 | 11.58 | 11.58 | 11.58 | -1.86% | - |
| Nov 6, 2025 | 11.82 | 11.82 | 11.70 | 11.80 | 11.80 | -1.17% | - |
| Nov 5, 2025 | 12.02 | 12.04 | 11.94 | 11.94 | 11.94 | -0.33% | - |
| Nov 4, 2025 | 12.02 | 12.08 | 11.98 | 11.98 | 11.98 | -1.64% | - |
| Nov 3, 2025 | 12.40 | 12.40 | 12.18 | 12.18 | 12.18 | -2.40% | - |
| Oct 31, 2025 | 12.58 | 12.58 | 12.48 | 12.48 | 12.48 | -0.32% | - |
| Oct 30, 2025 | 12.56 | 12.56 | 12.52 | 12.52 | 12.52 | -1.26% | - |
| Oct 29, 2025 | 12.72 | 12.78 | 12.68 | 12.68 | 12.68 | 0.16% | - |
| Oct 28, 2025 | 12.50 | 12.66 | 12.50 | 12.66 | 12.66 | 1.61% | - |
| Oct 27, 2025 | 12.54 | 12.54 | 12.42 | 12.46 | 12.46 | -0.48% | - |
| Oct 24, 2025 | 12.28 | 12.52 | 12.28 | 12.52 | 12.52 | 3.13% | - |
| Oct 23, 2025 | 12.02 | 12.16 | 12.02 | 12.14 | 12.14 | 0.83% | - |
| Oct 22, 2025 | 11.96 | 12.10 | 11.96 | 12.04 | 12.04 | 1.01% | - |
| Oct 21, 2025 | 11.94 | 11.96 | 11.92 | 11.92 | 11.92 | -0.83% | - |
| Oct 20, 2025 | 12.12 | 12.14 | 12.02 | 12.02 | 12.02 | -0.83% | - |
| Oct 17, 2025 | 12.02 | 12.12 | 12.02 | 12.12 | 12.12 | 0.50% | - |
| Oct 16, 2025 | 12.02 | 12.06 | 11.94 | 12.06 | 12.06 | 1.17% | - |
| Oct 15, 2025 | 12.06 | 12.06 | 11.86 | 11.92 | 11.92 | -0.33% | - |
| Oct 14, 2025 | 12.00 | 12.12 | 11.96 | 11.96 | 11.96 | - | - |
| Oct 13, 2025 | 11.94 | 12.08 | 11.94 | 11.96 | 11.96 | 0.17% | - |