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
2023-12-29 8.32 8.63 8.32 8.48 0.0M
2023-12-28 8.59 8.59 8.49 8.49 0.0M
2023-12-27 8.49 8.64 8.49 8.60 0.0M
2023-12-22 8.60 8.60 8.44 8.51 0.0M
2023-12-21 8.67 8.67 8.55 8.56 0.0M
2023-12-20 8.62 8.73 8.62 8.73 0.0M
2023-12-19 8.62 8.73 8.58 8.65 0.0M
2023-12-18 8.52 8.63 8.52 8.59 0.0M
2023-12-15 8.62 8.66 8.57 8.65 0.0M
2023-12-14 8.65 8.88 8.58 8.62 1.0M
2023-12-13 8.54 8.60 8.41 8.55 0.1M
2023-12-12 8.65 8.65 8.47 8.53 0.1M
2023-12-11 8.56 8.59 8.48 8.50 0.1M
2023-12-08 8.53 8.63 8.48 8.54 0.1M
2023-12-07 8.46 8.52 8.34 8.39 0.0M
2023-12-06 8.60 8.60 8.46 8.51 0.0M
2023-12-05 8.37 8.49 8.37 8.47 0.0M
2023-12-04 8.47 8.61 8.42 8.46 0.0M
2023-12-01 8.46 8.54 8.43 8.51 0.1M
2023-11-30 8.39 8.49 8.34 8.41 0.0M
2023-11-29 8.32 8.41 8.21 8.35 0.0M
2023-11-28 8.31 8.31 8.21 8.27 0.1M
2023-11-27 8.43 8.43 8.28 8.37 0.0M
2023-11-24 8.38 8.45 8.30 8.40 0.1M
2023-11-23 8.29 8.40 8.28 8.33 0.0M
2023-11-22 8.30 8.43 8.30 8.39 0.0M
2023-11-21 8.55 8.61 8.34 8.35 0.1M
2023-11-20 8.59 8.66 8.51 8.52 0.1M
2023-11-17 8.32 8.74 8.32 8.64 0.2M
2023-11-16 8.39 8.46 8.34 8.44 0.0M
2023-11-15 8.24 8.41 8.24 8.37 0.1M
2023-11-14 8.23 8.38 8.13 8.26 0.0M
2023-11-13 8.20 8.21 8.05 8.21 0.2M
2023-11-10 8.42 8.48 8.32 8.37 0.1M
2023-11-09 8.82 9.04 8.29 8.60 0.2M
2023-11-08 8.72 8.82 8.62 8.77 0.2M
2023-11-07 8.64 8.71 8.61 8.67 0.2M
2023-11-06 8.55 8.68 8.47 8.63 0.3M
2023-11-03 8.53 8.62 8.53 8.54 0.0M
2023-11-02 8.59 8.64 8.54 8.58 0.0M
2023-11-01 8.68 8.69 8.53 8.55 0.0M
2023-10-31 8.69 8.69 8.51 8.59 0.1M
2023-10-30 8.51 8.84 8.51 8.57 0.1M
2023-10-27 8.73 8.84 8.65 8.66 0.0M
2023-10-26 8.71 8.83 8.71 8.76 0.0M
2023-10-25 8.87 8.89 8.72 8.80 1.2M
2023-10-24 8.75 8.97 8.75 8.92 0.0M
2023-10-23 8.80 8.93 8.77 8.93 0.1M
2023-10-20 8.85 8.97 8.76 8.84 0.1M
2023-10-19 8.82 9.07 8.79 9.07 0.1M
2023-10-18 9.23 9.23 9.02 9.07 0.1M
2023-10-17 9.14 9.26 9.12 9.19 0.0M
2023-10-16 9.29 9.43 9.17 9.21 0.0M
2023-10-13 9.70 9.70 9.37 9.41 0.0M
2023-10-12 9.41 9.59 9.41 9.45 0.0M
2023-10-11 9.31 9.49 9.31 9.38 0.0M
2023-10-10 9.26 9.44 9.26 9.40 0.0M
2023-10-09 9.36 9.46 9.27 9.32 0.0M
2023-10-06 9.48 9.53 9.30 9.43 0.2M
2023-10-05 9.30 9.47 9.20 9.41 0.1M
2023-10-04 9.00 9.18 9.00 9.14 0.1M
2023-10-03 9.27 9.28 8.99 9.00 0.1M
2023-10-02 9.57 9.68 9.19 9.31 0.1M
2023-09-29 9.66 9.66 9.57 9.61 0.0M
2023-09-28 9.38 9.60 9.38 9.48 0.1M
2023-09-27 9.29 9.39 9.28 9.37 0.1M
2023-09-26 9.13 9.24 9.12 9.21 0.0M
2023-09-25 9.33 9.33 9.05 9.10 0.1M
2023-09-22 9.40 9.41 9.27 9.29 0.0M
2023-09-21 9.66 9.88 9.38 9.46 0.3M
2023-09-20 9.94 10.08 9.58 9.58 0.1M
2023-09-19 9.80 9.94 9.80 9.87 0.1M
2023-09-18 9.77 9.97 9.77 9.87 0.0M
2023-09-15 9.52 9.95 9.45 9.85 0.1M
2023-09-14 9.51 9.56 9.48 9.49 0.0M
2023-09-13 9.40 9.50 9.37 9.45 0.0M
2023-09-12 9.54 9.58 9.43 9.43 0.0M
2023-09-11 9.37 9.48 9.37 9.39 0.0M
2023-09-08 9.56 9.56 9.38 9.47 0.0M
2023-09-07 9.62 9.63 9.60 9.61 0.0M
2023-09-06 9.63 9.65 9.57 9.59 1.1M
2023-09-05 9.65 9.78 9.59 9.62 0.1M
2023-09-04 9.55 9.88 9.53 9.53 0.1M
2023-09-01 9.37 9.42 9.33 9.33 0.1M
2023-08-31 9.46 9.46 9.34 9.37 0.0M
2023-08-30 9.35 9.42 9.33 9.38 0.1M
2023-08-29 9.45 9.50 9.35 9.41 0.4M
2023-08-25 9.22 9.53 9.22 9.53 0.0M
2023-08-24 9.52 9.54 9.48 9.53 0.0M
2023-08-23 9.44 9.52 9.39 9.48 0.0M
2023-08-22 9.25 9.41 9.25 9.33 0.0M
2023-08-21 9.17 9.26 9.16 9.16 0.0M
2023-08-18 9.26 9.26 9.08 9.08 0.0M
2023-08-17 9.20 9.33 9.18 9.19 0.1M
2023-08-16 9.32 9.32 9.20 9.28 0.0M
2023-08-15 9.25 9.35 9.25 9.31 0.0M
2023-08-14 9.21 9.21 9.14 9.16 0.0M
2023-08-11 9.13 9.17 9.10 9.12 0.1M
2023-08-10 9.13 9.14 9.08 9.10 0.0M
2023-08-09 8.94 9.09 8.93 9.05 0.1M
2023-08-08 8.64 8.85 8.64 8.84 0.0M
2023-08-07 8.73 8.75 8.64 8.68 0.0M
2023-08-04 8.62 8.71 8.61 8.69 0.0M
2023-08-03 8.61 8.62 8.59 8.59 0.1M
2023-08-02 8.60 8.64 8.56 8.64 0.1M
2023-08-01 8.81 8.81 8.76 8.78 0.0M
2023-07-31 8.65 8.73 8.63 8.68 0.0M
2023-07-28 8.61 8.73 8.61 8.73 0.0M
2023-07-27 8.63 8.73 8.54 8.62 0.2M
2023-07-26 8.53 8.57 8.41 8.49 0.0M
2023-07-25 8.59 8.59 8.48 8.55 0.0M
2023-07-24 8.38 8.56 8.08 8.53 0.0M
2023-07-21 8.39 8.49 8.35 8.49 0.1M
2023-07-20 8.22 8.39 8.21 8.38 0.0M
2023-07-19 8.10 8.23 8.09 8.21 0.0M
2023-07-18 7.89 8.07 7.89 8.05 0.1M
2023-07-17 7.84 7.89 7.80 7.88 0.1M
2023-07-14 7.74 7.82 7.74 7.82 0.0M
2023-07-13 7.82 7.83 7.80 7.83 0.0M
2023-07-12 7.83 7.87 7.76 7.82 0.1M
2023-07-11 7.83 7.84 7.75 7.84 0.9M
2023-07-10 7.79 7.86 7.79 7.83 0.1M
2023-07-07 7.70 7.87 7.70 7.86 0.1M
2023-07-06 7.78 7.79 7.67 7.68 0.0M
2023-07-05 7.78 7.88 7.78 7.87 0.0M
2023-07-04 7.72 7.83 7.71 7.75 0.2M
2023-07-03 7.66 7.70 7.64 7.68 0.5M
2023-06-30 7.53 7.67 7.51 7.63 0.0M
2023-06-29 7.62 7.73 7.51 7.55 0.0M
2023-06-28 7.46 7.61 7.40 7.58 0.1M
2023-06-27 7.50 7.50 7.20 7.42 0.0M
2023-06-26 7.84 7.85 7.71 7.74 0.0M
2023-06-23 7.97 7.97 7.83 7.87 0.0M
2023-06-22 8.02 8.04 7.93 7.93 0.0M
2023-06-21 8.12 8.21 8.06 8.08 0.0M
2023-06-20 8.03 8.19 8.01 8.19 0.0M
2023-06-19 8.07 8.07 7.99 8.03 0.0M
2023-06-16 8.00 8.18 7.98 8.05 0.1M
2023-06-15 8.01 8.07 7.97 8.04 0.2M
2023-06-14 8.07 8.07 7.96 8.03 0.1M
2023-06-13 8.20 8.20 7.79 8.10 0.7M
2023-06-12 8.77 8.77 8.68 8.76 0.0M
2023-06-09 8.69 8.70 8.56 8.65 0.0M
2023-06-08 8.62 8.68 8.59 8.68 0.0M
2023-06-07 8.66 8.71 8.64 8.65 0.2M
2023-06-06 8.63 8.66 8.56 8.61 0.0M
2023-06-05 8.75 8.75 8.63 8.68 0.0M
2023-06-02 8.37 8.57 8.37 8.56 0.0M
2023-06-01 8.23 8.29 8.20 8.21 0.0M
2023-05-31 8.12 8.26 8.12 8.21 0.1M
2023-05-30 8.27 8.32 8.19 8.22 0.0M
2023-05-26 8.31 8.39 8.28 8.39 0.0M
2023-05-25 8.35 8.36 8.34 8.34 0.0M
2023-05-24 8.39 8.43 8.35 8.38 0.0M
2023-05-23 8.37 8.44 8.37 8.44 0.0M
2023-05-22 8.37 8.40 8.29 8.36 0.1M
2023-05-19 8.32 8.36 8.32 8.36 0.0M
2023-05-18 8.46 8.46 8.34 8.42 0.0M
2023-05-17 8.54 8.54 8.37 8.44 0.0M
2023-05-16 8.64 8.69 8.56 8.56 0.0M
2023-05-15 8.71 8.71 8.64 8.64 0.0M
2023-05-12 8.76 8.77 8.66 8.72 0.0M
2023-05-11 9.01 9.07 8.92 8.98 0.0M
2023-05-10 8.88 8.99 8.88 8.92 0.2M
2023-05-09 8.85 8.85 8.66 8.76 0.3M
2023-05-05 8.75 8.89 8.75 8.79 0.2M
2023-05-04 8.63 8.74 8.50 8.69 0.0M
2023-05-03 8.98 8.99 8.66 8.76 0.0M
2023-05-02 9.29 9.34 9.01 9.01 0.0M
2023-04-28 9.21 9.31 9.14 9.31 0.0M
2023-04-27 9.23 9.26 9.21 9.22 0.0M
2023-04-26 9.28 9.32 9.22 9.22 0.0M
2023-04-25 9.11 9.28 9.11 9.28 0.0M
2023-04-24 9.24 9.32 9.21 9.22 0.0M
2023-04-21 9.02 9.26 9.02 9.18 0.0M
2023-04-20 9.03 9.07 8.99 8.99 0.0M
2023-04-19 8.79 9.02 8.78 9.02 0.1M
2023-04-18 8.88 8.88 8.83 8.83 0.0M
2023-04-17 8.85 8.98 8.85 8.98 0.0M
2023-04-14 8.92 8.92 8.81 8.90 0.0M
2023-04-13 8.80 8.91 8.79 8.85 0.0M
2023-04-12 8.79 8.85 8.78 8.78 0.0M
2023-04-11 8.84 8.88 8.70 8.79 0.0M
2023-04-06 8.76 8.94 8.75 8.85 0.1M
2023-04-05 8.72 8.88 8.60 8.66 0.1M
2023-04-04 8.72 8.85 8.72 8.75 0.0M
2023-04-03 8.70 8.73 8.62 8.65 0.0M
2023-03-31 8.52 8.62 8.50 8.62 0.0M
2023-03-30 8.48 8.54 8.43 8.47 0.1M
2023-03-29 8.48 8.48 8.39 8.45 0.0M
2023-03-28 8.65 8.65 8.48 8.48 0.6M
2023-03-27 8.77 8.77 8.70 8.76 0.0M
2023-03-24 8.71 8.72 8.67 8.72 0.0M
2023-03-23 8.65 8.79 8.62 8.74 0.0M
2023-03-22 8.78 8.78 8.66 8.66 0.0M
2023-03-21 8.76 8.81 8.72 8.72 0.0M
2023-03-20 8.68 8.74 8.64 8.66 0.0M
2023-03-17 8.84 8.95 8.75 8.78 0.0M
2023-03-16 8.72 8.79 8.67 8.76 0.0M
2023-03-15 8.70 8.73 8.57 8.68 0.0M
2023-03-14 8.62 8.76 8.62 8.76 0.0M
2023-03-13 8.90 8.90 8.49 8.64 0.0M
2023-03-10 8.96 8.96 8.81 8.87 0.0M
2023-03-09 8.90 8.99 8.88 8.99 0.0M
2023-03-08 8.89 8.90 8.82 8.86 0.0M
2023-03-07 8.90 8.97 8.90 8.91 0.0M
2023-03-06 8.97 8.99 8.93 8.99 0.0M
2023-03-03 8.97 9.05 8.96 8.96 0.0M
2023-03-02 8.91 8.99 8.91 8.93 0.0M
2023-03-01 9.10 9.10 8.97 8.97 0.0M
2023-02-28 9.07 9.09 8.96 9.04 0.1M
2023-02-27 9.04 9.11 9.01 9.05 0.1M
2023-02-24 9.13 9.15 9.00 9.06 0.0M
2023-02-23 9.21 9.25 9.07 9.07 0.0M
2023-02-22 9.38 9.38 9.13 9.24 0.0M
2023-02-21 9.52 9.56 9.29 9.41 0.1M
2023-02-20 8.85 9.44 8.85 9.26 0.1M
2023-02-17 8.75 8.82 8.67 8.67 0.0M
2023-02-16 8.80 8.91 8.80 8.85 0.0M
2023-02-15 8.97 9.03 8.86 8.86 0.0M
2023-02-14 9.04 9.04 9.00 9.03 0.0M
2023-02-13 9.00 9.02 8.69 8.94 0.1M
2023-02-10 9.16 9.16 9.02 9.08 0.0M
2023-02-09 9.32 9.32 9.19 9.19 0.0M
2023-02-08 9.21 9.40 9.21 9.31 0.0M
2023-02-07 9.24 9.27 9.20 9.25 0.0M
2023-02-06 9.26 9.29 9.21 9.25 0.0M
2023-02-03 9.21 9.39 9.21 9.31 0.0M
2023-02-02 9.27 9.29 9.20 9.23 0.1M
2023-02-01 9.29 9.29 9.17 9.21 0.1M
2023-01-31 9.23 9.29 9.19 9.26 0.0M
2023-01-30 9.18 9.35 9.15 9.28 0.0M
2023-01-27 9.14 9.17 9.04 9.09 0.0M
2023-01-26 9.12 9.46 9.12 9.22 0.2M
2023-01-25 8.95 9.03 8.87 9.01 0.0M
2023-01-24 8.95 9.03 8.89 8.98 0.0M
2023-01-23 9.06 9.12 8.97 8.97 0.1M
2023-01-20 9.03 9.05 8.89 9.02 0.1M
2023-01-19 9.13 9.17 9.04 9.15 0.0M
2023-01-18 9.19 9.21 9.12 9.21 0.0M
2023-01-17 9.30 9.30 9.21 9.21 0.0M
2023-01-16 9.21 9.28 9.21 9.24 0.0M
2023-01-13 9.17 9.30 9.17 9.21 0.0M
2023-01-12 9.01 9.14 9.01 9.10 0.0M
2023-01-11 9.18 9.35 9.02 9.09 0.0M
2023-01-10 9.24 9.34 9.13 9.14 0.0M
2023-01-09 9.40 9.44 9.35 9.39 0.0M
2023-01-06 9.35 9.40 9.29 9.33 0.0M
2023-01-05 9.25 9.36 9.25 9.28 0.0M
2023-01-04 9.31 9.38 9.27 9.29 0.0M
2023-01-03 9.28 9.39 9.16 9.35 0.1M