UK markets close in 5 hours 35 minutes

Almirall, S.A. (0O9B.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
10.34-0.14 (-1.34%)
As of 05:53PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20248.108.238.118.188.1827,314
12 Apr 20248.158.358.258.278.2719,583
11 Apr 20248.158.278.128.258.2556,626
10 Apr 20248.298.268.158.208.2038,635
09 Apr 20248.258.278.208.238.238,330
08 Apr 20248.108.228.148.228.2222,100
05 Apr 20248.248.228.168.198.198,210
04 Apr 20248.208.268.218.228.2217,595
03 Apr 20248.108.198.108.178.1717,911
02 Apr 20248.278.318.138.238.2313,879
28 Mar 20248.228.308.088.268.2635,458
27 Mar 20248.208.228.098.208.2097,679
26 Mar 20247.958.178.048.078.0766,062
25 Mar 20248.058.077.998.048.0499,874
22 Mar 20248.068.057.968.008.00168,259
21 Mar 20247.858.047.897.997.9980,899
20 Mar 20247.907.977.917.937.937,512
19 Mar 20247.937.977.767.947.9474,661
18 Mar 20248.058.027.968.018.0156,062
15 Mar 20248.078.047.988.008.00134,685
14 Mar 20248.108.108.048.088.0830,742
13 Mar 20248.268.248.118.148.1421,603
12 Mar 20248.328.278.178.248.241,271
11 Mar 20248.158.238.158.178.1737,854
08 Mar 20248.058.158.048.138.1334,912
07 Mar 20248.108.148.048.098.0936,681
06 Mar 20248.038.067.958.068.0667,733
05 Mar 20248.068.067.998.018.0121,664
04 Mar 20248.048.058.008.028.0218,675
01 Mar 20247.988.047.988.048.048,544
29 Feb 20248.108.137.928.108.1030,759
28 Feb 20248.328.248.158.158.1513,288
27 Feb 20248.398.358.238.268.268,315
26 Feb 20248.298.388.238.328.3234,495
23 Feb 20248.368.318.238.268.2616,419
22 Feb 20248.478.538.388.448.4416,567
21 Feb 20248.668.778.478.518.51111,783
20 Feb 20249.079.328.609.229.22707,010
19 Feb 20248.399.108.459.109.10139,037
16 Feb 20248.658.638.598.618.6141,241
15 Feb 20248.538.628.538.558.5518,130
14 Feb 20248.618.528.468.508.5021,849
13 Feb 20248.588.588.438.478.4727,658
12 Feb 20248.618.668.568.618.616,620
09 Feb 20248.438.628.458.628.628,522
08 Feb 20248.358.528.408.478.4771,716
07 Feb 20248.578.538.478.518.5125,002
06 Feb 20248.308.448.278.448.44927
05 Feb 20248.588.358.288.308.307,721
02 Feb 20248.458.488.308.308.305,751
01 Feb 20248.748.808.398.448.448,197
31 Jan 20248.828.828.738.808.8066,040
30 Jan 20248.808.798.738.798.794,707
29 Jan 20248.718.778.668.698.6920,838
26 Jan 20248.708.818.748.818.815,325
25 Jan 20248.778.828.668.818.8151,856
24 Jan 20248.648.768.518.768.7611,081
23 Jan 20248.658.638.558.618.611,434
22 Jan 20248.708.648.548.648.6425,086
19 Jan 20248.518.588.518.538.5311,943
18 Jan 20248.408.508.398.488.4815,844
17 Jan 20248.528.528.338.478.4734,231
16 Jan 20248.558.618.548.608.6017,207
15 Jan 20248.738.728.608.618.6153,044
12 Jan 20248.748.738.618.718.7121,329
11 Jan 20248.698.728.608.608.6012,451
10 Jan 20248.558.678.538.598.59212,815
09 Jan 20248.748.728.518.638.6350,394
08 Jan 20248.558.708.528.608.6013,635
05 Jan 20248.548.568.458.538.5315,064
04 Jan 20248.598.648.568.648.648,888
03 Jan 20248.668.688.528.618.6123,566
02 Jan 20248.308.678.428.558.5521,120
29 Dec 20238.508.638.328.468.4616,683
28 Dec 20238.558.648.478.588.586,478
27 Dec 20238.528.648.498.598.595,132
22 Dec 20238.428.638.448.558.5518,789
21 Dec 20238.688.678.558.568.5613,198
20 Dec 20238.618.738.628.678.6723,138
19 Dec 20238.638.738.588.698.696,536
18 Dec 20238.508.648.528.598.5930,728
15 Dec 20238.708.668.578.628.6240,948
14 Dec 20238.608.898.588.658.651,003,789
13 Dec 20238.498.608.418.608.6081,625
12 Dec 20238.608.658.478.568.5671,298
11 Dec 20238.588.768.488.508.50100,655
08 Dec 20238.318.638.488.558.5550,598
07 Dec 20238.598.528.348.428.4212,162
06 Dec 20238.358.608.468.498.4931,193
05 Dec 20238.448.518.378.498.4941,261
04 Dec 20238.548.618.418.448.4427,604
01 Dec 20238.498.558.438.548.5466,830
30 Nov 20238.368.498.348.498.4926,585
29 Nov 20238.308.418.228.388.3846,352
28 Nov 20238.408.318.208.278.2766,477
27 Nov 20238.308.438.288.308.3026,363
24 Nov 20238.498.458.308.368.3666,002
23 Nov 20238.278.408.288.398.3916,963
22 Nov 20238.408.438.308.308.3041,902
21 Nov 20238.598.618.348.348.3453,543
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...