TipRanks
Go Ultimate55% OFF

Alia Mentis SpA (ALMS) Historical Prices

IT:ALMS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.844.884.804.884.88+1.04%2,7500.15
Oct 29, 20264.894.894.834.834.83+0.21%6000.03
Oct 28, 20264.834.904.724.824.82-0.62%30,4551.59
Oct 27, 20264.664.904.664.854.85+4.08%7,4300.39
Oct 26, 20264.724.884.664.664.66+0.22%2,6100.13
Oct 23, 20264.824.824.654.654.65-2.31%7,5150.38
Oct 22, 20264.654.774.614.764.76+1.17%11,6380.58
Oct 21, 20264.904.904.704.714.71-2.79%11,2120.55
Oct 20, 20264.774.904.724.844.84+2.87%8,7590.42
Oct 19, 20264.804.874.654.714.71-1.98%16,1570.78
Oct 16, 20264.874.934.724.804.80-2.04%71,7063.50
Oct 15, 20264.784.954.744.904.90+2.51%33,7521.67
Oct 14, 20264.844.844.784.784.78-0.21%19,0150.93
Oct 13, 20264.904.904.794.794.79-0.93%16,3010.73
Oct 12, 20264.844.974.844.844.84-1.33%13,4440.57
Oct 09, 20265.075.154.864.904.90-2.20%20,5770.86
Oct 08, 20264.845.014.845.015.01+3.51%42,4701.83
Oct 07, 20264.894.894.774.844.84+0.10%27,4621.17
Oct 06, 20264.844.874.764.844.84+0.21%3,7170.16
Oct 05, 20264.934.934.744.834.83-0.92%8,1880.32
Oct 02, 20264.624.874.624.874.87+4.06%12,0610.45
Oct 01, 20264.714.714.624.684.68-1.89%4,6480.16
Sep 30, 20264.944.944.774.774.77-1.75%26,8850.87
Sep 29, 20264.894.904.834.864.86+0.83%3,3440.10
Sep 28, 20265.005.004.774.824.82+0.52%45,9601.27
Sep 25, 20264.684.814.614.794.79+2.24%31,8450.76
Sep 24, 20264.524.704.504.694.69+4.11%21,6360.47
Sep 23, 20264.484.654.424.504.50+1.69%30,586―
Sep 22, 20264.434.484.424.434.43-0.11%7,561―
Sep 21, 20264.584.604.434.434.43-1.88%8,740―
Sep 18, 20264.524.634.524.524.52-0.99%5,453―
Sep 17, 20264.574.614.534.564.56-0.33%6,812―
Sep 16, 20264.624.704.504.584.58-0.76%13,394―
Sep 15, 20264.674.674.614.614.61-1.18%1,228―
Sep 14, 20264.704.704.604.674.67-0.74%2,093―
Sep 11, 20264.644.764.614.704.70+0.11%12,397―
Sep 10, 20264.934.934.634.704.70+3.41%44,968―
Sep 09, 20264.504.764.434.544.54+0.33%33,444―
Sep 08, 20264.554.614.444.534.53-1.63%22,543―
Sep 07, 20264.624.664.604.604.60-0.86%9,697―
Sep 04, 20264.664.774.624.644.64-1.38%8,631―
Sep 03, 20264.664.824.614.714.71+1.95%24,613―
Sep 02, 20264.584.624.534.624.62+0.65%7,328―
Sep 01, 20264.804.804.594.594.59-3.68%13,010―
Aug 31, 20264.854.854.644.764.76-2.66%34,903―
Aug 28, 20264.905.004.894.894.89+0.51%8,798―
Aug 27, 20264.934.974.824.874.87-1.72%13,095―
Aug 26, 20265.055.104.924.954.95-1.00%7,784―
Aug 25, 20265.065.145.005.005.00+0.00%19,735―
Aug 24, 20264.955.104.955.005.00+1.21%8,030―