UK markets closed

Almirall, S.A. (ALM.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
8.69+0.03 (+0.35%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.688.728.628.698.6993,683
02 May 20248.618.698.608.658.6597,697
30 Apr 20248.488.578.448.578.5785,335
29 Apr 20248.608.608.448.488.48247,966
26 Apr 20248.498.628.368.578.57266,157
25 Apr 20248.408.528.328.478.47176,361
24 Apr 20248.408.408.318.398.39111,551
23 Apr 20248.278.388.268.368.36131,086
22 Apr 20248.288.338.238.248.24135,752
19 Apr 20248.128.248.118.248.24105,986
18 Apr 20248.148.198.078.188.18123,196
17 Apr 20248.108.138.048.108.10121,123
16 Apr 20248.148.168.068.138.13107,754
15 Apr 20248.218.238.108.208.20133,881
12 Apr 20248.238.348.228.268.26173,457
11 Apr 20248.158.278.108.248.24157,586
10 Apr 20248.278.288.138.168.16194,524
09 Apr 20248.228.268.188.238.23100,732
08 Apr 20248.108.228.108.228.22429,744
05 Apr 20248.208.218.128.198.19119,240
04 Apr 20248.208.278.178.258.25117,026
03 Apr 20248.108.198.058.198.19117,793
02 Apr 20248.288.288.118.138.13143,741
28 Mar 20248.228.308.088.278.27196,575
27 Mar 20248.198.227.978.228.22228,254
26 Mar 20247.998.197.998.158.15151,121
25 Mar 20248.018.087.978.058.05147,032
22 Mar 20248.008.097.928.038.03189,390
21 Mar 20247.918.057.888.028.02118,925
20 Mar 20247.947.957.897.957.95104,066
19 Mar 20247.937.997.857.957.95162,264
18 Mar 20248.038.037.967.967.96127,862
15 Mar 20248.048.067.998.008.00208,188
14 Mar 20248.108.148.048.048.04113,733
13 Mar 20248.268.268.108.138.13122,527
12 Mar 20248.268.278.148.208.20135,692
11 Mar 20248.068.248.068.238.23140,237
08 Mar 20248.058.168.048.138.13140,985
07 Mar 20248.068.158.018.108.10125,046
06 Mar 20248.038.067.978.068.06199,360
05 Mar 20248.008.097.988.038.03160,538
04 Mar 20248.148.148.008.008.00213,080
01 Mar 20247.998.107.988.048.04215,551
29 Feb 20248.108.157.927.927.92278,387
28 Feb 20248.278.278.118.158.15200,964
27 Feb 20248.318.368.228.268.26170,292
26 Feb 20248.278.388.218.328.32273,221
23 Feb 20248.358.398.228.288.28284,826
22 Feb 20248.538.598.378.388.38239,218
21 Feb 20248.738.808.458.518.51399,496
20 Feb 20249.119.308.528.708.70634,804
19 Feb 20248.489.128.399.109.10623,297
16 Feb 20248.658.658.568.618.61182,085
15 Feb 20248.538.628.438.628.62107,440
14 Feb 20248.478.528.408.518.5195,898
13 Feb 20248.588.608.418.458.45121,724
12 Feb 20248.698.698.538.578.57158,778
09 Feb 20248.438.638.438.618.61183,660
08 Feb 20248.388.528.368.458.45183,889
07 Feb 20248.578.578.458.518.51129,624
06 Feb 20248.308.448.228.448.44126,478
05 Feb 20248.328.398.278.298.29152,429
02 Feb 20248.458.508.278.308.30149,014
01 Feb 20248.748.748.388.448.44284,996
31 Jan 20248.818.848.658.808.80209,649
30 Jan 20248.738.838.698.798.79102,764
29 Jan 20248.718.788.688.698.69138,475
26 Jan 20248.818.838.738.758.75116,222
25 Jan 20248.748.838.668.818.81149,742
24 Jan 20248.648.778.608.738.73133,910
23 Jan 20248.628.688.538.618.61141,904
22 Jan 20248.578.658.538.628.62109,579
19 Jan 20248.518.598.498.538.53139,669
18 Jan 20248.418.498.388.488.48118,303
17 Jan 20248.528.568.348.458.45159,691
16 Jan 20248.558.618.528.608.60111,398
15 Jan 20248.698.728.578.618.61114,545
12 Jan 20248.648.738.598.718.71158,444
11 Jan 20248.698.748.578.608.60196,450
10 Jan 20248.578.668.538.648.64199,589
09 Jan 20248.708.718.528.638.63186,097
08 Jan 20248.538.708.498.708.70119,238
05 Jan 20248.568.618.458.538.53122,046
04 Jan 20248.598.708.558.648.64118,288
03 Jan 20248.688.728.508.558.55156,770
02 Jan 20248.428.688.428.648.64194,832
29 Dec 20238.458.498.418.438.43138,906
28 Dec 20238.568.608.478.498.49126,595
27 Dec 20238.558.658.558.608.60150,521
22 Dec 20238.508.608.448.558.55264,427
21 Dec 20238.648.668.548.568.56140,485
20 Dec 20238.658.748.638.738.73874,581
19 Dec 20238.638.748.608.708.70183,324
18 Dec 20238.528.648.528.608.60505,806
15 Dec 20238.638.678.558.598.59225,780
14 Dec 20238.608.858.578.648.64595,201
13 Dec 20238.498.608.488.608.60538,367
12 Dec 20238.578.648.468.498.49306,680
11 Dec 20238.578.638.478.578.57195,078
08 Dec 20238.408.638.408.588.58243,670
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...