UK markets closed

Almirall, S.A. (E2Z.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.64+0.11 (+1.15%)
At close: 08:07AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20249.649.649.649.649.64-
30 May 20249.539.539.539.539.53-
29 May 20249.689.689.689.689.68-
28 May 20249.609.609.609.609.60-
27 May 20249.539.539.539.539.53-
24 May 20249.459.459.459.459.45-
23 May 20249.459.459.459.459.45-
22 May 20249.389.389.389.389.38-
21 May 20249.299.299.299.299.29-
20 May 20249.189.189.189.189.18-
17 May 20249.269.269.269.269.26-
17 May 20240.184 Dividend
16 May 20249.299.299.299.299.11-
15 May 20249.109.109.109.108.92-
14 May 20249.189.189.189.189.00-
13 May 20249.029.029.029.028.84-
10 May 20248.948.948.948.948.76-
09 May 20248.848.848.848.848.66-
08 May 20248.738.738.738.738.55-
07 May 20248.528.528.528.528.36-
06 May 20248.578.578.578.578.40-
03 May 20248.538.538.538.538.36-
02 May 20248.438.438.438.438.26-
30 Apr 20248.358.358.358.358.18-
29 Apr 20248.458.458.458.458.29-
26 Apr 20248.408.408.408.408.23-
25 Apr 20248.258.258.258.258.09-
24 Apr 20248.258.258.258.258.09-
23 Apr 20248.148.148.148.147.97-
22 Apr 20248.148.148.148.147.98-
19 Apr 20247.997.997.997.997.84-
18 Apr 20248.008.008.008.007.84-
17 Apr 20247.997.997.997.997.84-
16 Apr 20248.018.018.018.017.85-
15 Apr 20248.198.198.198.198.03-
12 Apr 20248.168.168.168.168.00-
11 Apr 20248.068.068.068.067.90-
10 Apr 20248.138.138.138.137.96-
09 Apr 20248.088.088.088.087.92-
08 Apr 20248.068.068.068.067.91-
05 Apr 20248.068.068.068.067.90-
04 Apr 20248.058.058.058.057.89-
03 Apr 20248.008.008.008.007.84-
02 Apr 20248.308.308.308.308.1461
28 Mar 20248.098.098.098.097.93-
27 Mar 20248.028.028.028.027.86-
26 Mar 20247.917.917.917.917.76-
25 Mar 20247.937.937.937.937.77-
22 Mar 20247.897.897.897.897.74-
21 Mar 20247.917.917.917.917.75-
20 Mar 20247.837.837.797.797.641
19 Mar 20247.867.867.867.867.71-
18 Mar 20247.917.917.917.917.75-
15 Mar 20247.947.947.947.947.78-
14 Mar 20248.038.037.947.947.78662
13 Mar 20248.098.098.098.097.93-
12 Mar 20248.128.128.128.127.96-
11 Mar 20247.997.997.997.997.84-
08 Mar 20247.997.997.997.997.83-
07 Mar 20247.927.927.927.927.76-
06 Mar 20247.927.927.927.927.76-
05 Mar 20247.897.897.897.897.73-
04 Mar 20247.937.937.937.937.78-
01 Mar 20247.877.877.877.877.71-
29 Feb 20248.068.068.068.067.91-
28 Feb 20248.158.158.158.157.98-
27 Feb 20248.228.228.228.228.05-
26 Feb 20248.178.178.178.178.01-
23 Feb 20248.288.288.288.288.12-
22 Feb 20248.478.478.478.478.30-
21 Feb 20248.598.598.598.598.42-
20 Feb 20248.888.888.888.888.70-
19 Feb 20248.488.488.488.488.31-
16 Feb 20248.528.528.528.528.35-
15 Feb 20248.408.408.408.408.23-
14 Feb 20248.318.318.318.318.15-
13 Feb 20248.448.448.448.448.27-
12 Feb 20248.518.518.518.518.34-
09 Feb 20248.318.318.318.318.15-
08 Feb 20248.408.408.408.408.23-
07 Feb 20248.318.318.318.318.15-
06 Feb 20248.198.198.198.198.03-
05 Feb 20248.188.188.188.188.02-
02 Feb 20248.348.348.348.348.17-
01 Feb 20248.668.668.668.668.49-
31 Jan 20248.658.658.658.658.48-
30 Jan 20248.568.568.568.568.40-
29 Jan 20248.618.618.618.618.44-
26 Jan 20248.698.698.698.698.51-
25 Jan 20248.578.578.578.578.41-
24 Jan 20248.538.538.538.538.37-
23 Jan 20248.528.738.528.738.561
22 Jan 20248.468.468.448.448.281
19 Jan 20248.388.388.388.388.21-
18 Jan 20248.388.388.388.388.21-
17 Jan 20248.408.408.408.408.24-
16 Jan 20248.488.488.488.488.31-
15 Jan 20248.528.528.528.528.35-
12 Jan 20248.528.528.528.528.35-
11 Jan 20248.558.638.558.638.46175
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...