Almirall(GB:0O9B)
€10.78+0.04 (+0.37%)
GB:0O9B
Almirall historical prices
€10.78
At close:+0.04 (+0.37%)
Almirall (0O9B) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.78 | 10.98 | 10.76 | 10.78 | 10.78 | +0.37% | 8,790 | 0.67 |
| Nov 11, 2026 | 10.56 | 10.76 | 10.56 | 10.74 | 10.74 | +2.09% | 11 | 0.00 |
| Nov 10, 2026 | 10.62 | 10.78 | 10.52 | 10.52 | 10.52 | -5.23% | 170 | 0.01 |
| Nov 09, 2026 | 11.38 | 11.44 | 10.46 | 10.52 | 10.52 | -5.23% | 1,568 | 0.10 |
| Nov 06, 2026 | 11.10 | 11.16 | 11.02 | 11.10 | 11.10 | -1.07% | 32 | 0.00 |
| Nov 05, 2026 | 11.20 | 11.40 | 11.18 | 11.22 | 11.22 | +0.72% | 34 | 0.00 |
| Nov 04, 2026 | 10.98 | 11.18 | 10.74 | 11.14 | 11.14 | +2.20% | 120 | 0.01 |
| Nov 03, 2026 | 10.80 | 10.94 | 10.66 | 10.90 | 10.90 | +1.49% | 2,371 | 0.10 |
| Nov 02, 2026 | 10.62 | 10.74 | 10.34 | 10.74 | 10.74 | +1.13% | 30 | 0.00 |
| Oct 30, 2026 | 10.56 | 10.66 | 10.56 | 10.62 | 10.62 | +0.57% | 75 | 0.00 |
| Oct 29, 2026 | 10.40 | 10.56 | 10.44 | 10.56 | 10.56 | +1.15% | 453 | 0.02 |
| Oct 28, 2026 | 10.12 | 10.48 | 10.00 | 10.44 | 10.44 | 0.00% | 103,683 | 3.96 |
| Oct 27, 2026 | 10.36 | 10.44 | 10.34 | 10.44 | 10.44 | 0.00% | 3 | 0.00 |
| Oct 26, 2026 | 10.40 | 10.48 | 10.38 | 10.44 | 10.44 | +0.77% | 185 | 0.01 |
| Oct 23, 2026 | 10.32 | 10.40 | 10.30 | 10.36 | 10.36 | +0.19% | 2 | 0.00 |
| Oct 22, 2026 | 10.24 | 10.34 | 10.06 | 10.34 | 10.34 | -0.77% | 20,705 | 0.80 |
| Oct 21, 2026 | 10.34 | 10.44 | 10.02 | 10.42 | 10.42 | +0.39% | 87 | 0.00 |
| Oct 20, 2026 | 9.99 | 10.38 | 9.99 | 10.38 | 10.38 | +4.32% | 107 | 0.00 |
| Oct 19, 2026 | 9.93 | 10.02 | 9.91 | 9.95 | 9.95 | -1.29% | 126 | 0.00 |
| Oct 16, 2026 | 10.10 | 10.16 | 10.08 | 10.08 | 10.08 | -0.79% | 30 | 0.00 |
| Oct 15, 2026 | 10.22 | 10.30 | 10.12 | 10.16 | 10.16 | 0.00% | 2 | 0.00 |
| Oct 14, 2026 | 9.90 | 10.16 | 9.89 | 10.16 | 10.16 | +2.52% | 4 | 0.00 |
| Oct 13, 2026 | 9.93 | 10.08 | 9.91 | 9.91 | 9.91 | +0.30% | 19,761 | 0.75 |
| Oct 12, 2026 | 10.06 | 10.08 | 9.88 | 9.88 | 9.88 | -1.59% | 10 | 0.00 |
| Oct 09, 2026 | 10.12 | 10.22 | 10.04 | 10.04 | 10.04 | -0.79% | 4,234 | 0.16 |
| Oct 08, 2026 | 10.22 | 10.36 | 10.12 | 10.12 | 10.12 | -1.36% | 8 | 0.00 |
| Oct 07, 2026 | 10.34 | 10.28 | 9.97 | 10.26 | 10.26 | +0.59% | 112 | 0.00 |
| Oct 06, 2026 | 10.14 | 10.40 | 10.14 | 10.20 | 10.20 | +0.99% | 174 | 0.01 |
| Oct 05, 2026 | 10.32 | 10.40 | 10.10 | 10.10 | 10.10 | -1.56% | 274 | 0.01 |
| Oct 02, 2026 | 10.10 | 10.26 | 10.12 | 10.26 | 10.26 | +0.20% | 133 | 0.00 |
| Oct 01, 2026 | 10.42 | 10.50 | 10.14 | 10.24 | 10.24 | -3.21% | 46,124 | 1.52 |
| Sep 30, 2026 | 10.36 | 10.60 | 10.40 | 10.58 | 10.58 | +2.12% | 370 | 0.01 |
| Sep 29, 2026 | 10.60 | 10.64 | 10.36 | 10.36 | 10.36 | -1.33% | 235 | 0.01 |
| Sep 28, 2026 | 10.46 | 10.54 | 10.46 | 10.50 | 10.50 | -0.76% | 136 | 0.00 |
| Sep 25, 2026 | 10.52 | 10.58 | 10.52 | 10.58 | 10.58 | +1.15% | 3 | 0.00 |
| Sep 24, 2026 | 10.36 | 10.46 | 10.14 | 10.46 | 10.46 | -0.19% | 25 | 0.00 |
| Sep 23, 2026 | 10.48 | 10.54 | 10.30 | 10.48 | 10.48 | -0.76% | 252,613 | 9.50 |
| Sep 22, 2026 | 10.51 | 10.56 | 10.34 | 10.56 | 10.56 | -0.19% | 2 | 0.00 |
| Sep 21, 2026 | 10.64 | 10.78 | 10.42 | 10.58 | 10.58 | +1.15% | 19 | 0.00 |
| Sep 18, 2026 | 10.54 | 10.54 | 10.46 | 10.46 | 10.46 | -1.13% | 50 | 0.00 |
| Sep 17, 2026 | 10.78 | 10.98 | 10.50 | 10.58 | 10.58 | -1.31% | 270,722 | 11.45 |
| Sep 16, 2026 | 10.66 | 10.80 | 10.62 | 10.72 | 10.72 | +2.10% | 667 | 0.03 |
| Sep 15, 2026 | 10.28 | 10.68 | 10.28 | 10.50 | 10.50 | +2.54% | 10,211 | 0.43 |
| Sep 14, 2026 | 10.18 | 10.34 | 10.18 | 10.24 | 10.24 | +0.59% | 206 | 0.01 |
| Sep 11, 2026 | 10.18 | 10.22 | 10.18 | 10.18 | 10.18 | +0.59% | 42,008 | 1.83 |
| Sep 10, 2026 | 10.06 | 10.18 | 9.89 | 10.12 | 10.12 | +0.80% | 752 | 0.03 |
| Sep 09, 2026 | 10.36 | 10.38 | 10.04 | 10.04 | 10.04 | -2.90% | 206 | 0.01 |
| Sep 08, 2026 | 10.30 | 10.50 | 10.30 | 10.34 | 10.34 | -1.15% | 15 | 0.00 |
| Sep 07, 2026 | 10.36 | 10.62 | 10.36 | 10.46 | 10.46 | +0.58% | 17,078 | 0.64 |
| Sep 04, 2026 | 10.40 | 10.44 | 10.34 | 10.40 | 10.40 | +0.19% | 6 | 0.00 |
