Almirall

ALM
🏛️ uk →
11.26
Last Update: 2025-09-26
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
2025-09-26 11.22 11.28 11.14 11.26 0.0M
2025-09-25 11.42 11.48 11.28 11.30 0.0M
2025-09-24 11.32 11.50 11.32 11.49 0.0M
2025-09-23 11.68 11.44 11.36 11.36 0.0M
2025-09-22 11.51 11.62 11.40 11.59 0.0M
2025-09-19 11.26 11.52 11.24 11.52 0.0M
2025-09-18 11.26 11.30 11.22 11.30 0.0M
2025-09-17 11.08 11.18 11.04 11.29 0.0M
2025-09-16 11.16 11.26 11.16 11.18 0.0M
2025-09-15 11.20 11.26 11.00 11.17 0.0M
2025-09-12 11.26 11.30 11.06 11.12 0.0M
2025-09-11 11.10 11.30 11.14 11.21 0.0M
2025-09-10 11.08 11.34 11.02 11.07 0.0M
2025-09-09 11.24 11.20 11.02 11.04 0.0M
2025-09-08 11.00 11.18 10.98 11.21 0.0M
2025-09-05 11.12 11.12 10.94 10.91 0.0M
2025-09-04 11.02 11.20 11.12 11.23 0.0M
2025-09-03 11.30 11.32 11.10 11.17 0.0M
2025-09-02 11.28 11.26 11.12 11.32 0.0M
2025-09-01 11.04 11.24 11.16 11.27 0.0M
2025-08-29 11.42 11.44 11.16 11.14 0.0M
2025-08-28 11.02 11.40 11.28 11.34 0.0M
2025-08-27 10.94 11.18 11.02 11.09 0.0M
2025-08-26 11.08 11.12 11.00 11.12 0.0M
2025-08-25 11.16 11.16 11.02 11.16 0.0M
2025-08-22 11.08 11.22 11.06 11.18 0.0M
2025-08-21 11.06 11.10 11.02 10.98 0.0M
2025-08-20 11.14 11.32 10.98 11.06 0.0M
2025-08-19 11.38 11.38 11.18 11.17 0.0M
2025-08-18 11.22 11.28 11.12 11.25 0.0M
2025-08-15 11.48 11.38 11.04 11.12 0.0M
2025-08-14 11.00 11.28 10.90 11.17 0.0M
2025-08-13 10.56 10.88 10.38 10.85 0.0M
2025-08-12 10.52 10.48 10.32 10.36 0.0M
2025-08-11 10.30 10.46 10.34 10.43 0.0M
2025-08-08 10.06 10.34 10.22 10.26 0.2M
2025-08-07 10.48 10.28 10.12 10.21 0.0M
2025-08-06 10.22 10.30 10.14 10.12 0.0M
2025-08-05 10.58 10.38 10.28 10.37 0.0M
2025-08-04 10.30 10.34 10.26 10.33 0.0M
2025-08-01 10.51 10.72 10.22 10.23 0.0M
2025-07-31 11.02 10.94 10.52 10.64 0.0M
2025-07-30 10.92 11.02 10.82 10.88 0.2M
2025-07-29 11.00 11.06 10.74 10.93 0.0M
2025-07-28 10.92 11.16 10.76 10.82 0.0M
2025-07-25 11.20 11.52 10.72 10.74 0.2M
2025-07-24 10.60 10.82 10.60 10.75 0.0M
2025-07-23 10.58 10.62 10.52 10.59 0.0M
2025-07-22 10.74 10.66 10.56 10.52 0.0M
2025-07-21 10.72 10.76 10.62 10.70 0.2M
2025-07-18 10.66 10.70 10.40 10.76 0.0M
2025-07-17 10.58 10.74 10.58 10.76 0.0M
2025-07-16 10.72 10.70 10.42 10.62 0.0M
2025-07-15 10.92 11.06 10.80 10.82 0.0M
2025-07-14 10.88 10.98 10.80 11.01 0.0M
2025-07-11 11.08 11.24 10.96 11.02 0.0M
2025-07-10 10.80 11.04 10.80 10.94 0.0M
2025-07-09 10.84 10.92 10.88 10.82 0.0M
2025-07-08 10.62 10.76 10.66 10.84 0.0M
2025-07-07 10.74 10.76 10.66 10.71 0.0M
2025-07-04 10.68 10.72 10.60 10.74 0.0M
2025-07-03 10.70 10.70 10.62 10.65 0.0M
2025-07-02 10.51 10.64 10.50 10.54 0.0M
2025-07-01 10.60 10.70 10.56 10.67 0.0M
2025-06-30 10.60 10.68 10.60 10.68 0.0M
2025-06-27 10.82 10.78 10.66 10.64 0.0M
2025-06-26 10.64 10.80 10.68 10.76 0.0M
2025-06-25 10.84 10.84 10.70 10.66 0.0M
2025-06-24 10.52 10.82 10.64 10.73 0.0M
2025-06-23 10.56 10.66 10.56 10.63 0.0M
2025-06-20 10.83 10.94 10.72 10.74 0.0M
2025-06-19 10.60 10.78 10.70 10.88 0.0M
2025-06-18 10.60 10.88 10.70 10.81 0.0M
2025-06-17 10.90 10.92 10.80 10.83 0.0M
2025-06-16 10.82 11.10 10.88 10.96 0.0M
2025-06-13 11.00 11.10 10.52 10.96 0.0M
2025-06-12 10.90 11.12 10.90 11.07 0.0M
2025-06-11 11.14 11.22 10.92 11.04 0.0M
2025-06-10 11.12 11.18 11.08 11.13 0.0M
2025-06-09 11.12 11.26 11.10 11.13 0.0M
2025-06-06 11.26 11.42 11.16 11.16 0.0M
2025-06-05 11.18 11.36 11.18 11.32 0.0M
2025-06-04 11.10 11.26 11.20 11.20 0.0M
2025-06-03 11.10 11.26 11.00 11.08 0.0M
2025-06-02 11.04 11.18 10.96 11.14 0.0M
2025-05-30 11.02 11.26 10.94 11.16 0.0M
2025-05-29 11.00 11.04 11.00 11.07 0.0M
2025-05-28 11.18 11.10 10.98 11.02 0.0M
2025-05-27 10.90 11.00 10.90 11.01 0.0M
2025-05-26 10.94 10.98 10.74 10.94 0.0M
2025-05-23 10.74 10.74 10.44 10.62 0.0M
2025-05-22 10.46 10.58 10.34 10.54 0.0M
2025-05-21 10.38 10.56 10.20 10.54 0.0M
2025-05-20 10.06 10.30 10.06 10.20 0.0M
2025-05-19 10.38 10.16 10.00 10.03 0.0M
2025-05-16 10.18 10.30 9.99 10.17 0.0M
2025-05-15 9.99 9.99 9.85 9.92 0.0M
2025-05-14 10.25 10.21 9.98 9.88 0.0M
2025-05-13 10.64 10.72 10.31 10.23 0.0M
2025-05-12 10.03 10.72 10.15 10.66 0.0M
2025-05-09 9.91 9.99 9.88 9.78 0.0M
2025-05-08 10.02 10.22 10.00 10.08 0.0M
2025-05-07 10.10 10.24 10.06 10.22 0.0M
2025-05-06 10.28 10.40 10.24 10.28 0.0M
2025-05-05 10.24 10.24 9.81 10.24 0.0M
2025-05-02 9.88 9.99 9.85 9.93 0.0M
2025-05-01 9.71 9.71 9.71 9.71 0.0M
2025-04-30 9.82 9.82 9.82 9.71 0.0M
2025-04-29 9.76 9.76 9.64 9.76 0.0M
2025-04-28 9.76 9.90 9.70 9.72 0.0M
2025-04-25 9.62 10.04 9.63 9.72 0.0M
2025-04-24 9.41 9.43 9.43 9.52 0.0M
2025-04-23 9.35 9.40 9.23 9.36 0.0M
2025-04-22 9.23 9.40 9.27 9.29 0.0M
2025-04-17 9.32 9.39 9.25 9.39 0.0M
2025-04-16 9.39 9.50 9.35 9.32 0.0M
2025-04-15 9.37 9.43 9.34 9.41 0.0M
2025-04-14 9.22 9.46 9.23 9.36 0.0M
2025-04-11 8.94 9.17 9.11 9.10 0.0M
2025-04-10 9.28 9.26 9.07 9.14 0.0M
2025-04-09 9.00 8.81 8.74 8.77 0.0M
2025-04-08 9.55 9.17 9.09 9.28 0.0M
2025-04-07 9.00 9.11 8.74 9.04 0.0M
2025-04-04 9.50 9.75 9.21 9.31 0.0M
2025-04-03 9.60 9.65 9.60 9.70 0.0M
2025-04-02 9.86 9.89 9.51 9.72 0.0M
2025-04-01 9.81 9.86 9.84 9.85 0.0M
2025-03-31 9.81 10.16 9.81 9.81 0.0M
2025-03-28 10.15 10.10 10.06 10.15 0.0M
2025-03-27 10.03 10.10 9.97 10.15 0.0M
2025-03-26 10.00 10.22 10.03 10.03 0.0M
2025-03-25 9.96 10.23 9.83 10.26 0.0M
2025-03-24 10.11 10.20 10.03 10.14 0.0M
2025-03-21 10.15 10.29 10.19 10.20 0.0M
2025-03-20 10.45 10.45 10.26 10.29 0.0M
2025-03-19 10.40 10.41 10.38 10.37 0.0M
2025-03-18 10.40 10.38 10.31 10.36 0.0M
2025-03-17 10.18 10.38 10.16 10.34 0.0M
2025-03-14 10.09 10.40 10.04 10.35 0.0M
2025-03-13 10.13 10.18 10.01 10.07 0.0M
2025-03-12 9.88 10.33 9.91 10.13 0.0M
2025-03-11 9.92 9.94 9.83 9.90 0.0M
2025-03-10 10.15 10.12 9.92 9.93 0.0M
2025-03-07 10.05 10.10 9.84 9.92 0.0M
2025-03-06 9.71 10.03 10.00 10.09 0.0M
2025-03-05 9.74 9.95 9.70 9.87 0.0M
2025-03-04 9.90 9.90 9.90 9.78 0.0M
2025-03-03 9.90 10.10 9.86 9.83 0.0M
2025-02-28 10.15 10.10 9.91 10.04 0.0M
2025-02-27 9.85 10.03 9.86 9.96 0.0M
2025-02-26 9.77 9.84 9.76 9.82 0.0M
2025-02-25 9.63 9.93 9.61 9.85 0.0M
2025-02-24 9.40 9.80 9.41 9.50 0.0M
2025-02-21 9.15 9.16 9.16 9.10 0.0M
2025-02-20 9.06 9.18 9.01 9.11 0.0M
2025-02-19 9.07 9.19 9.04 9.04 0.0M
2025-02-18 9.28 9.21 9.12 9.12 0.0M
2025-02-17 9.01 9.13 8.84 9.07 0.0M
2025-02-14 9.10 9.28 9.09 9.04 0.0M
2025-02-13 9.21 9.19 9.11 9.14 0.0M
2025-02-12 9.05 9.19 9.12 9.19 0.0M
2025-02-11 9.20 9.18 9.06 9.08 0.0M
2025-02-10 9.05 9.16 8.88 9.08 0.0M
2025-02-07 9.17 9.11 9.10 9.14 0.0M
2025-02-06 9.42 9.27 9.27 9.30 0.0M
2025-02-05 9.50 9.43 9.24 9.30 0.0M
2025-02-04 9.40 9.35 9.24 9.46 0.0M
2025-02-03 9.44 9.54 9.33 9.42 0.0M
2025-01-31 9.51 9.51 9.35 9.49 0.0M
2025-01-30 9.47 9.65 9.31 9.54 0.0M
2025-01-29 9.33 9.46 9.35 9.37 0.0M
2025-01-28 9.00 9.33 8.98 9.32 0.0M
2025-01-27 8.74 8.89 8.83 8.88 0.0M
2025-01-24 8.80 8.86 8.76 8.83 0.0M
2025-01-23 8.61 8.79 8.75 8.75 0.0M
2025-01-22 8.56 8.50 8.44 8.49 0.0M
2025-01-21 8.60 8.68 8.46 8.52 0.0M
2025-01-20 8.74 8.86 8.48 8.77 0.0M
2025-01-17 8.55 8.79 8.68 8.76 0.0M
2025-01-16 8.55 8.72 8.54 8.73 0.0M
2025-01-15 8.40 8.55 8.38 8.41 0.0M
2025-01-14 8.10 8.36 8.15 8.37 0.0M
2025-01-13 8.12 8.32 8.05 8.06 0.0M
2025-01-10 8.37 8.32 8.21 8.25 0.0M
2025-01-09 8.35 8.32 8.15 8.24 0.0M
2025-01-08 8.33 8.28 8.05 8.14 0.0M
2025-01-07 8.10 8.24 8.19 8.19 0.0M
2025-01-06 8.43 8.24 8.16 8.24 0.0M
2025-01-03 8.42 8.25 8.25 8.24 0.0M
2025-01-02 8.24 8.32 8.32 8.34 0.0M