Australia markets closed

Almirall, S.A. (ALM.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
9.81+0.13 (+1.34%)
As of 02:00PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20249.659.819.619.819.8131,366
19 June 20249.809.859.609.689.68120,408
18 June 202410.0010.009.729.829.82128,403
17 June 20249.8510.049.809.959.95222,953
14 June 20249.809.869.719.859.85169,584
13 June 20249.729.949.729.839.83243,909
12 June 20249.759.889.739.779.77216,991
11 June 20249.629.729.579.709.70132,570
10 June 20249.639.869.569.599.59176,273
07 June 20249.329.599.319.589.58165,536
06 June 20249.639.659.319.329.32187,407
05 June 20249.679.769.599.639.63187,028
04 June 20249.779.819.649.669.66147,808
03 June 20249.829.829.669.779.77133,082
31 May 20249.639.889.639.779.77296,225
30 May 20249.709.819.679.779.7790,507
29 May 20249.909.909.609.699.69156,368
28 May 20249.689.899.689.829.82156,320
27 May 20249.649.779.639.769.7679,008
24 May 20249.609.699.589.689.68106,733
23 May 20249.609.779.549.629.62170,260
22 May 20249.509.599.499.569.5696,386
21 May 20249.399.539.399.529.52148,833
20 May 20249.329.489.299.479.47143,276
17 May 20249.269.449.239.279.27171,941
17 May 20240.184 Dividend
16 May 20249.399.519.279.519.33290,154
15 May 20249.249.489.239.389.20338,265
14 May 20249.459.549.119.209.02708,051
13 May 20249.159.969.159.289.11814,503
10 May 20249.099.169.069.168.98219,644
09 May 20248.989.108.949.068.89124,964
08 May 20248.858.998.708.988.81215,022
07 May 20248.728.898.638.868.69146,492
06 May 20248.748.748.638.658.4971,586
03 May 20248.688.728.628.698.5293,683
02 May 20248.618.698.608.658.4997,697
30 Apr 20248.488.578.448.578.4085,335
29 Apr 20248.608.608.448.488.32247,966
26 Apr 20248.498.628.368.578.40266,157
25 Apr 20248.408.528.328.478.30176,361
24 Apr 20248.408.408.318.398.22111,551
23 Apr 20248.278.388.268.368.20131,086
22 Apr 20248.288.338.238.248.08135,752
19 Apr 20248.128.248.118.248.08105,986
18 Apr 20248.148.198.078.188.02123,196
17 Apr 20248.108.138.048.107.94121,123
16 Apr 20248.148.168.068.137.97107,754
15 Apr 20248.218.238.108.208.04133,881
12 Apr 20248.238.348.228.268.10173,457
11 Apr 20248.158.278.108.248.09157,586
10 Apr 20248.278.288.138.168.00194,524
09 Apr 20248.228.268.188.238.07100,732
08 Apr 20248.108.228.108.228.06429,744
05 Apr 20248.208.218.128.198.03119,240
04 Apr 20248.208.278.178.258.09117,026
03 Apr 20248.108.198.058.198.03117,793
02 Apr 20248.288.288.118.137.97143,741
28 Mar 20248.228.308.088.278.11196,575
27 Mar 20248.198.227.978.228.06228,254
26 Mar 20247.998.197.998.157.99151,121
25 Mar 20248.018.087.978.057.89147,032
22 Mar 20248.008.097.928.037.87189,390
21 Mar 20247.918.057.888.027.86118,925
20 Mar 20247.947.957.897.957.80104,066
19 Mar 20247.937.997.857.957.80162,264
18 Mar 20248.038.037.967.967.81127,862
15 Mar 20248.048.067.998.007.85208,188
14 Mar 20248.108.148.048.047.88113,733
13 Mar 20248.268.268.108.137.97122,527
12 Mar 20248.268.278.148.208.04135,692
11 Mar 20248.068.248.068.238.07140,237
08 Mar 20248.058.168.048.137.97140,985
07 Mar 20248.068.158.018.107.95125,046
06 Mar 20248.038.067.978.067.90199,360
05 Mar 20248.008.097.988.037.87160,538
04 Mar 20248.148.148.008.007.85213,080
01 Mar 20247.998.107.988.047.88215,551
29 Feb 20248.108.157.927.927.77278,387
28 Feb 20248.278.278.118.158.00200,964
27 Feb 20248.318.368.228.268.10170,292
26 Feb 20248.278.388.218.328.16273,221
23 Feb 20248.358.398.228.288.12284,826
22 Feb 20248.538.598.378.388.22239,218
21 Feb 20248.738.808.458.518.35399,496
20 Feb 20249.119.308.528.708.53634,804
19 Feb 20248.489.128.399.108.92623,297
16 Feb 20248.658.658.568.618.44182,085
15 Feb 20248.538.628.438.628.45107,440
14 Feb 20248.478.528.408.518.3595,898
13 Feb 20248.588.608.418.458.29121,724
12 Feb 20248.698.698.538.578.40158,778
09 Feb 20248.438.638.438.618.45183,660
08 Feb 20248.388.528.368.458.29183,889
07 Feb 20248.578.578.458.518.35129,624
06 Feb 20248.308.448.228.448.28126,478
05 Feb 20248.328.398.278.298.13152,429
02 Feb 20248.458.508.278.308.14149,014
01 Feb 20248.748.748.388.448.28284,996
31 Jan 20248.818.848.658.808.63209,649
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...