UK markets closed

Corporación Financiera Alba, S.A. (ALB.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
47.85+0.40 (+0.84%)
At close: 05:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202447.2048.1547.2047.8547.852,462
02 May 202447.5047.7547.4547.4547.451,472
30 Apr 202447.7547.9047.5047.5047.501,305
29 Apr 202448.1048.3047.6547.6547.652,245
26 Apr 202447.7048.0047.7047.8047.801,895
25 Apr 202448.2048.3547.8047.9047.903,210
24 Apr 202448.0548.4548.0548.2548.251,582
23 Apr 202448.6048.7048.0048.2048.205,053
22 Apr 202448.3048.8548.1548.3548.353,555
19 Apr 202448.4048.4047.7048.0048.002,539
18 Apr 202447.9048.3047.5048.0548.0510,676
17 Apr 202446.9547.5546.7547.0547.052,789
16 Apr 202447.0047.3046.5046.9546.952,655
15 Apr 202447.2047.2546.8046.9046.904,491
12 Apr 202447.1547.5047.1547.3047.301,243
11 Apr 202447.2547.4547.1047.3547.35832
10 Apr 202447.2547.4547.0047.1047.105,186
09 Apr 202447.4047.6547.1547.2547.251,408
08 Apr 202447.9047.9047.5047.5047.501,358
05 Apr 202447.6048.0047.6048.2048.20246
04 Apr 202447.9548.4547.8548.2048.201,624
03 Apr 202448.0548.0547.7547.9547.951,661
02 Apr 202448.0548.9547.8048.0048.003,013
28 Mar 202448.1548.6547.4047.9547.958,229
27 Mar 202448.5048.9547.9548.9548.954,370
26 Mar 202448.3048.4047.9048.3548.353,811
25 Mar 202448.4048.4047.5048.2548.255,510
22 Mar 202447.2548.0547.2548.0548.054,383
21 Mar 202448.0048.0047.0547.5047.5014,868
20 Mar 202447.5047.5047.0047.0047.0017,125
19 Mar 202448.1548.5047.4047.5047.5016,511
18 Mar 202447.3547.5047.2547.3547.353,290
15 Mar 202447.8048.0046.9046.9046.9010,102
14 Mar 202448.3048.3047.8047.8047.801,941
13 Mar 202449.0549.0548.1548.3048.301,416
12 Mar 202449.0549.0548.4048.4048.403,285
11 Mar 202448.4049.0047.9048.3048.308,596
08 Mar 202449.2049.2048.4048.4048.402,743
07 Mar 202448.3549.3548.3549.3049.30596
06 Mar 202448.3549.4548.3049.3549.351,324
05 Mar 202448.2049.0048.2049.0049.004,284
04 Mar 202448.2048.9047.9548.8048.804,291
01 Mar 202448.1548.2547.4048.1048.108,266
29 Feb 202448.2048.3047.4547.8047.801,208
28 Feb 202448.6548.6547.6048.3548.357,276
27 Feb 202447.7548.5547.7548.5548.551,085
26 Feb 202448.6048.6047.7047.7547.759,496
23 Feb 202448.8048.8548.2048.5548.552,568
22 Feb 202448.8048.9547.1548.5048.5024,422
21 Feb 202447.4548.0547.4548.0048.001,500
20 Feb 202447.1047.7047.1047.4547.452,485
19 Feb 202447.4047.5047.2047.3047.303,383
16 Feb 202448.1548.1546.9547.0047.004,363
15 Feb 202447.6548.6547.0047.0047.009,446
14 Feb 202448.3548.6047.7548.0548.051,835
13 Feb 202448.7548.7547.9048.3548.35486
12 Feb 202448.8048.8048.0048.3548.35215
09 Feb 202448.2548.8547.8048.3548.355,795
08 Feb 202448.1049.3047.5049.1549.151,803
07 Feb 202447.8549.1547.8548.6548.652,938
06 Feb 202449.0049.0048.0048.2548.253,374
05 Feb 202448.6048.9548.4048.8548.851,739
02 Feb 202449.5049.5048.2049.3549.351,961
01 Feb 202448.5049.0048.2548.3048.303,266
31 Jan 202448.6048.6047.4548.0548.052,700
30 Jan 202447.8048.7047.3547.4547.451,982
29 Jan 202448.8548.9547.7547.8047.804,536
26 Jan 202448.7048.8047.9048.7048.70914
25 Jan 202448.6048.8047.8548.2548.251,418
24 Jan 202448.5548.5547.9048.3548.353,966
23 Jan 202447.3047.9547.3047.6547.654,041
22 Jan 202449.2549.2547.8047.8047.8010,003
19 Jan 202448.9048.9548.3048.4548.451,476
18 Jan 202449.4049.4548.4048.4548.453,653
17 Jan 202450.5050.9049.6050.0050.0016,267
16 Jan 202449.0550.5049.0550.3050.306,122
15 Jan 202449.4549.4549.2549.5049.50403
12 Jan 202449.4549.8049.1549.5049.503,997
11 Jan 202449.3049.4548.9549.2549.252,946
10 Jan 202448.8549.2548.8549.0049.001,554
09 Jan 202448.7048.8048.5048.8048.801,479
08 Jan 202447.9048.5047.9048.3048.301,484
05 Jan 202448.4548.4547.8548.1048.101,668
04 Jan 202447.8048.5047.8048.5048.503,236
03 Jan 202448.0548.1047.7547.9547.95887
02 Jan 202447.6548.4547.6548.3048.302,457
29 Dec 202348.5548.5547.7048.0048.001,350
28 Dec 202348.5048.5047.9548.1548.152,516
27 Dec 202348.2548.2547.2548.0548.052,321
22 Dec 202347.6048.0547.5547.8047.803,619
21 Dec 202347.5548.1547.5047.9547.952,290
20 Dec 202347.4048.4547.4048.0548.054,588
19 Dec 202347.8547.9547.1547.6547.656,727
18 Dec 202349.4049.4046.5047.5547.5526,748
15 Dec 202348.6049.4048.5048.9548.9512,608
14 Dec 202348.7049.3548.5048.6548.657,219
13 Dec 202348.5549.1048.5049.0049.002,577
12 Dec 202348.6548.8548.6048.7048.70793
11 Dec 202349.1549.2048.4549.1549.155,472
08 Dec 202348.8548.8548.4048.6048.60903
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...