Almirall

ALM
🏛️ spain →
11.32
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.05 9.20 9.00 9.04 0.3M
2022-12-29 8.89 9.05 8.85 9.05 0.2M
2022-12-28 8.83 8.95 8.78 8.90 0.2M
2022-12-27 9.01 9.02 8.83 8.89 0.2M
2022-12-23 9.04 9.07 8.95 9.00 0.2M
2022-12-22 8.92 9.03 8.90 9.01 2.2M
2022-12-21 8.76 8.88 8.76 8.88 0.4M
2022-12-20 8.82 8.93 8.72 8.76 0.3M
2022-12-19 9.04 9.05 8.85 8.88 0.3M
2022-12-16 9.00 9.04 8.93 9.00 0.3M
2022-12-15 9.17 9.28 8.95 9.11 0.3M
2022-12-14 9.45 9.49 9.00 9.12 0.4M
2022-12-13 9.58 9.62 9.37 9.52 0.3M
2022-12-12 9.41 9.56 9.40 9.50 0.2M
2022-12-09 9.61 9.64 9.46 9.50 0.4M
2022-12-08 9.49 9.61 9.40 9.56 0.2M
2022-12-07 9.45 9.65 9.36 9.57 0.2M
2022-12-06 9.46 9.49 9.36 9.40 0.2M
2022-12-05 9.37 9.52 9.37 9.46 0.2M
2022-12-02 9.23 9.48 9.23 9.39 0.2M
2022-12-01 9.29 9.36 9.16 9.25 0.2M
2022-11-30 9.20 9.26 9.05 9.26 0.2M
2022-11-29 8.97 9.22 8.90 9.15 0.3M
2022-11-28 8.98 9.06 8.91 9.00 0.1M
2022-11-25 8.97 9.04 8.86 8.95 0.2M
2022-11-24 8.95 9.00 8.76 8.97 0.4M
2022-11-23 9.41 9.46 8.92 8.94 0.5M
2022-11-22 9.07 9.37 9.00 9.36 0.4M
2022-11-21 8.89 9.06 8.89 9.06 0.2M
2022-11-18 8.83 8.89 8.61 8.89 0.4M
2022-11-17 8.85 8.88 8.74 8.74 0.2M
2022-11-16 9.11 9.11 8.82 8.83 0.3M
2022-11-15 9.16 9.24 8.98 9.11 0.3M
2022-11-14 8.97 9.29 8.81 9.09 0.4M
2022-11-11 9.15 9.29 8.74 8.85 0.6M
2022-11-10 9.11 9.40 9.04 9.15 0.4M
2022-11-09 9.32 9.32 9.04 9.08 0.2M
2022-11-08 9.31 9.31 9.15 9.18 0.1M
2022-11-07 9.09 9.26 8.92 9.26 0.2M
2022-11-04 9.03 9.19 8.86 9.15 0.4M
2022-11-03 9.33 9.40 8.76 8.87 0.6M
2022-11-02 9.58 9.58 9.39 9.44 0.1M
2022-11-01 9.42 9.56 9.42 9.50 0.1M
2022-10-31 9.35 9.48 9.26 9.44 0.2M
2022-10-28 9.12 9.39 9.10 9.34 0.2M
2022-10-27 9.45 9.45 9.23 9.25 0.1M
2022-10-26 9.08 9.43 9.08 9.40 0.1M
2022-10-25 9.22 9.27 9.16 9.20 0.1M
2022-10-24 9.10 9.22 9.04 9.19 0.2M
2022-10-21 9.23 9.38 9.12 9.12 0.1M
2022-10-20 9.59 9.59 9.12 9.32 0.2M
2022-10-19 9.43 9.49 9.02 9.31 0.3M
2022-10-18 9.68 9.80 9.58 9.60 0.2M
2022-10-17 9.73 9.74 9.54 9.58 0.2M
2022-10-14 9.75 9.80 9.61 9.61 0.2M
2022-10-13 9.77 9.77 9.52 9.70 0.2M
2022-10-12 9.98 9.98 9.64 9.77 0.3M
2022-10-11 9.45 9.70 9.37 9.69 0.2M
2022-10-10 9.89 9.93 9.46 9.48 0.1M
2022-10-07 10.01 10.05 9.89 9.94 0.1M
2022-10-06 9.87 10.02 9.73 10.02 0.1M
2022-10-05 10.24 10.37 9.90 9.95 0.2M
2022-10-04 9.84 10.33 9.84 10.30 0.3M
2022-10-03 9.75 10.05 9.72 10.00 0.2M
2022-09-30 9.75 9.95 9.52 9.86 0.3M
2022-09-29 9.77 9.82 9.52 9.73 0.4M
2022-09-28 9.33 9.44 9.04 9.42 0.4M
2022-09-27 8.90 9.05 8.76 9.00 0.2M
2022-09-26 8.81 9.06 8.73 8.80 0.2M
2022-09-23 8.93 9.07 8.70 9.06 0.4M
2022-09-22 8.90 9.00 8.85 8.93 0.2M
2022-09-21 8.90 9.09 8.79 9.04 0.3M
2022-09-20 9.31 9.31 8.90 8.93 0.2M
2022-09-19 9.50 9.53 9.25 9.38 0.2M
2022-09-16 9.26 9.56 9.25 9.54 0.3M
2022-09-15 9.28 9.37 9.20 9.36 0.1M
2022-09-14 9.15 9.37 9.12 9.36 0.2M
2022-09-13 9.27 9.40 9.12 9.20 0.2M
2022-09-12 9.24 9.37 9.12 9.32 0.2M
2022-09-09 9.00 9.18 8.93 9.17 0.2M
2022-09-08 8.80 9.01 8.78 8.91 0.2M
2022-09-07 9.10 9.10 8.83 8.88 0.2M
2022-09-06 8.99 9.09 8.95 9.04 0.1M
2022-09-05 9.03 9.05 8.81 9.02 0.1M
2022-09-02 8.99 9.10 8.81 9.06 0.2M
2022-09-01 9.05 9.05 8.77 8.89 0.2M
2022-08-31 8.95 9.08 8.82 9.00 0.3M
2022-08-30 9.03 9.13 8.94 9.02 0.1M
2022-08-29 9.28 9.30 8.98 9.05 0.2M
2022-08-26 9.58 9.58 9.28 9.32 0.1M
2022-08-25 9.40 9.60 9.40 9.52 0.1M
2022-08-24 9.41 9.54 9.37 9.50 0.1M
2022-08-23 9.71 9.71 9.43 9.46 0.2M
2022-08-22 9.73 9.78 9.60 9.78 0.1M
2022-08-19 9.77 9.80 9.63 9.74 0.1M
2022-08-18 9.80 9.80 9.61 9.72 0.1M
2022-08-17 9.77 9.78 9.68 9.73 0.2M
2022-08-16 9.72 9.92 9.72 9.82 0.2M
2022-08-15 9.91 9.91 9.68 9.80 0.1M
2022-08-12 9.74 9.89 9.74 9.82 0.2M
2022-08-11 9.96 9.96 9.73 9.81 0.2M
2022-08-10 9.83 9.89 9.72 9.80 0.3M
2022-08-09 9.89 9.89 9.63 9.84 0.2M
2022-08-08 9.83 9.90 9.67 9.74 0.3M
2022-08-05 9.72 9.84 9.58 9.80 0.2M
2022-08-04 9.73 9.73 9.58 9.63 0.3M
2022-08-03 9.49 9.70 9.49 9.67 0.2M
2022-08-02 9.50 9.64 9.48 9.55 0.2M
2022-08-01 9.57 9.73 9.33 9.65 0.5M
2022-07-29 9.64 9.64 9.36 9.42 0.5M
2022-07-28 10.05 10.06 9.52 9.52 0.5M
2022-07-27 9.81 10.01 9.79 10.01 0.3M
2022-07-26 10.04 10.06 9.72 9.84 0.7M
2022-07-25 10.20 10.35 9.72 9.94 0.7M
2022-07-22 10.20 10.48 10.20 10.24 0.3M
2022-07-21 10.70 10.70 10.28 10.34 0.4M
2022-07-20 10.84 10.84 10.46 10.48 0.6M
2022-07-19 10.56 10.75 10.44 10.62 0.3M
2022-07-18 11.00 11.03 10.56 10.62 0.3M
2022-07-15 11.06 11.33 10.98 11.11 0.3M
2022-07-14 10.95 11.02 10.81 10.89 0.2M
2022-07-13 10.45 11.09 10.43 10.92 0.3M
2022-07-12 10.30 10.65 10.30 10.47 0.2M
2022-07-11 10.42 10.71 10.42 10.61 0.2M
2022-07-08 10.40 10.57 10.29 10.57 0.4M
2022-07-07 10.48 10.90 10.48 10.55 0.2M
2022-07-06 10.74 10.96 10.55 10.61 0.2M
2022-07-05 10.86 10.96 10.70 10.87 0.2M
2022-07-04 10.65 10.87 10.63 10.79 0.2M
2022-07-01 10.36 10.63 10.32 10.63 0.3M
2022-06-30 10.70 10.70 10.45 10.58 0.3M
2022-06-29 10.66 10.70 10.45 10.63 0.2M
2022-06-28 10.79 10.82 10.56 10.66 0.2M
2022-06-27 10.65 10.77 10.58 10.77 0.2M
2022-06-24 10.36 10.61 10.30 10.59 0.3M
2022-06-23 10.22 10.51 10.12 10.46 0.4M
2022-06-22 9.75 10.21 9.71 10.15 0.6M
2022-06-21 10.00 10.07 9.85 9.89 0.2M
2022-06-20 9.96 9.99 9.73 9.96 0.4M
2022-06-17 9.51 9.82 9.51 9.80 1.5M
2022-06-16 9.67 9.67 9.45 9.57 0.4M
2022-06-15 9.78 9.80 9.60 9.65 0.6M
2022-06-14 9.86 9.99 9.53 9.61 0.5M
2022-06-13 10.13 10.13 9.74 9.90 0.4M
2022-06-10 10.37 10.38 9.96 10.13 0.6M
2022-06-09 10.60 10.70 10.46 10.50 0.4M
2022-06-08 10.65 10.65 10.36 10.58 0.5M
2022-06-07 10.54 10.82 10.36 10.59 0.7M
2022-06-06 10.48 10.48 10.31 10.35 0.3M
2022-06-03 10.53 10.57 10.33 10.37 0.2M
2022-06-02 10.29 10.50 10.29 10.43 0.2M
2022-06-01 10.38 10.49 10.26 10.27 0.3M
2022-05-31 10.64 10.64 10.36 10.36 0.4M
2022-05-30 10.51 10.64 10.47 10.55 0.2M
2022-05-27 10.56 10.61 10.45 10.47 0.3M
2022-05-26 10.55 10.55 10.41 10.49 0.3M
2022-05-25 10.35 10.53 10.21 10.43 0.5M
2022-05-24 10.45 10.51 10.31 10.35 0.3M
2022-05-23 10.59 10.70 10.46 10.48 0.3M
2022-05-20 10.37 10.60 10.37 10.58 0.3M
2022-05-19 10.18 10.42 10.13 10.40 0.4M
2022-05-18 10.46 10.54 10.17 10.18 0.3M
2022-05-17 10.41 10.48 10.27 10.45 0.3M
2022-05-16 10.49 10.49 10.13 10.30 0.4M
2022-05-13 10.45 10.66 10.39 10.43 0.3M
2022-05-12 10.40 10.58 10.27 10.45 0.4M
2022-05-11 10.04 10.79 9.93 10.59 0.8M
2022-05-10 10.25 10.27 9.84 9.92 0.8M
2022-05-09 11.29 11.39 10.16 10.16 1.1M
2022-05-06 11.69 11.77 11.34 11.47 0.4M
2022-05-05 11.95 12.06 11.81 11.83 0.2M
2022-05-04 12.24 12.28 11.89 11.90 0.4M
2022-05-03 12.20 12.37 12.10 12.36 0.2M
2022-05-02 12.20 12.36 12.03 12.15 0.2M
2022-04-29 12.20 12.44 12.20 12.30 0.2M
2022-04-28 12.19 12.40 12.15 12.35 0.3M
2022-04-27 11.89 12.15 11.86 12.15 0.6M
2022-04-26 12.08 12.25 11.98 12.03 0.3M
2022-04-25 11.72 12.01 11.72 11.96 0.3M
2022-04-22 11.94 11.98 11.77 11.85 0.3M
2022-04-21 12.12 12.13 11.87 11.97 0.4M
2022-04-20 12.13 12.24 12.01 12.07 0.3M
2022-04-19 12.14 12.26 12.03 12.23 0.3M
2022-04-14 12.24 12.40 12.14 12.28 0.3M
2022-04-13 12.06 12.24 12.06 12.18 0.4M
2022-04-12 12.15 12.25 11.95 12.03 0.5M
2022-04-11 11.94 12.17 11.86 12.15 1.0M
2022-04-08 12.07 12.07 11.68 11.94 0.5M
2022-04-07 11.92 12.10 11.86 11.95 0.3M
2022-04-06 11.90 12.13 11.69 11.84 0.5M
2022-04-05 11.53 11.90 11.53 11.84 0.5M
2022-04-04 11.44 11.64 11.44 11.53 0.3M
2022-04-01 11.52 11.52 11.24 11.38 0.4M
2022-03-31 11.84 11.85 11.42 11.42 0.8M
2022-03-30 11.69 12.11 11.69 11.79 0.5M
2022-03-29 12.36 12.41 11.60 11.64 0.7M
2022-03-28 12.56 12.85 12.33 12.33 0.5M
2022-03-25 12.42 12.64 12.36 12.36 0.4M
2022-03-24 12.03 12.40 12.03 12.40 0.2M
2022-03-23 12.33 12.39 11.93 12.14 0.5M
2022-03-22 11.92 12.27 11.92 12.24 0.2M
2022-03-21 12.06 12.13 11.87 12.07 0.2M
2022-03-18 11.86 12.16 11.77 12.11 0.3M
2022-03-17 11.75 11.89 11.59 11.84 0.3M
2022-03-16 11.63 11.77 11.59 11.77 0.3M
2022-03-15 11.94 11.98 11.39 11.44 0.5M
2022-03-14 11.78 12.15 11.71 12.12 0.3M
2022-03-11 11.39 11.87 11.38 11.70 0.3M
2022-03-10 11.15 11.51 11.06 11.36 0.6M
2022-03-09 10.90 11.09 10.84 11.05 0.3M
2022-03-08 10.53 10.94 10.53 10.76 1.0M
2022-03-07 10.40 10.84 10.38 10.71 0.3M
2022-03-04 11.06 11.15 10.72 10.72 0.3M
2022-03-03 11.59 11.72 11.13 11.15 0.4M
2022-03-02 11.40 11.70 11.40 11.64 0.3M
2022-03-01 11.55 11.82 11.52 11.58 0.3M
2022-02-28 11.48 11.64 11.33 11.63 0.4M
2022-02-25 11.47 11.74 11.28 11.59 0.4M
2022-02-24 11.39 11.77 11.21 11.31 0.8M
2022-02-23 11.35 11.73 11.33 11.56 0.5M
2022-02-22 11.05 11.64 11.00 11.27 0.7M
2022-02-21 10.65 11.75 10.62 11.39 1.4M
2022-02-18 10.60 10.72 10.48 10.52 0.2M
2022-02-17 10.60 10.66 10.51 10.54 0.2M
2022-02-16 10.34 10.65 10.34 10.61 0.2M
2022-02-15 10.12 10.33 10.04 10.30 0.3M
2022-02-14 10.39 10.39 10.10 10.12 0.5M
2022-02-11 10.66 10.70 10.52 10.52 0.2M
2022-02-10 10.74 10.86 10.65 10.74 0.3M
2022-02-09 10.66 10.80 10.57 10.62 0.4M
2022-02-08 10.83 10.95 10.62 10.64 0.7M
2022-02-07 11.19 11.19 10.87 10.93 0.3M
2022-02-04 11.07 11.17 10.97 11.09 0.3M
2022-02-03 11.21 11.24 10.97 10.99 0.3M
2022-02-02 11.35 11.54 11.25 11.25 0.5M
2022-02-01 11.39 11.39 11.10 11.27 0.5M
2022-01-31 11.43 11.44 11.19 11.28 0.4M
2022-01-28 11.03 11.36 10.99 11.35 0.5M
2022-01-27 10.83 11.34 10.83 11.26 0.6M
2022-01-26 10.86 11.05 10.86 10.99 0.3M
2022-01-25 10.76 10.96 10.74 10.82 0.4M
2022-01-24 10.76 11.06 10.64 10.74 0.6M
2022-01-21 10.93 10.97 10.82 10.82 0.4M
2022-01-20 10.88 11.13 10.85 10.97 0.4M
2022-01-19 10.61 10.92 10.57 10.82 0.3M
2022-01-18 10.62 10.69 10.47 10.63 0.3M
2022-01-17 10.73 10.73 10.60 10.60 0.3M
2022-01-14 10.55 10.77 10.55 10.63 0.2M
2022-01-13 10.70 10.78 10.59 10.59 0.3M
2022-01-12 10.88 10.89 10.61 10.71 0.6M
2022-01-11 10.75 10.83 10.66 10.78 0.2M
2022-01-10 10.80 10.84 10.62 10.63 0.3M
2022-01-07 10.89 10.89 10.73 10.80 0.6M
2022-01-06 10.70 10.89 10.55 10.80 0.3M
2022-01-05 11.00 11.00 10.76 10.79 0.3M
2022-01-04 10.91 11.00 10.85 10.90 0.4M
2022-01-03 11.24 11.24 10.91 10.91 0.3M