Almirall SA Historical Data - ALME | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Almirall SA (ALME)

8.88

-0.07

( -0.78% )

Updated: 04:30:21

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1723047300	8.94	0.13	1.42	8.77	8.99	8.77	10023
1722960900	8.815	0.04	0.46	8.86	8.86	8.71	4561
1722874500	8.775	-0.32	-3.47	8.95	8.955	8.6199999	60983
1722615300	9.09	-0.12	-1.25	9.145	9.16	9.035	4977
1722528900	9.205	-0.07	-0.75	9.19	9.235	9.145	3305
1722442500	9.275	0.01	0.11	9.27	9.325	9.2625	10062
1722356100	9.265	-0.11	-1.17	9.34	9.41	9.215	8345
1722269700	9.375	-0.17	-1.78	9.585	9.585	9.35	6667
1722010500	9.545	-0.02	-0.21	9.5399999	9.6199999	9.535	8700
1721924100	9.565	-0.03	-0.26	9.8	9.8	9.2899999	21559
1721837700	9.59	0.05	0.52	9.655	9.6649999	9.47	15090
1721751300	9.5399999	0.19	2.09	9.32	9.585	9.31	8185
1721664900	9.345	0.22	2.35	9.44	9.6	9.32	18137
1721405700	9.13	0.15	1.67	8.905	9.13	8.885	9367
1721319300	8.98	0.02	0.22	8.92	9.14	8.92	6964
1721232900	8.96	-0.24	-2.56	9.15	9.15	8.94	6330
1721146500	9.195	0.03	0.33	9.17	9.235	9.075	8084
1721060100	9.1649999	-0.21	-2.19	9.35	9.46	9.1649999	9792
1720800900	9.3699999	-0.26	-2.70	9.585	9.585	9.35	9652
1720714500	9.63	0.13	1.37	9.505	9.68	9.47	5246
1720628100	9.5	0.15	1.66	9.48	9.635	9.48	10509
1720541700	9.345	-0.04	-0.43	9.405	9.41	9.33	21008
1720455300	9.385	0.07	0.75	9.345	9.385	9.31	9238
1720196100	9.315	-0.1	-1.01	9.425	9.48	9.295	7371
1720109700	9.41	0.02	0.21	9.38	9.47	9.365	4969
1720023300	9.39	0	0.00	9.39	9.46	9.3699999	9246
1719936900	9.39	-0.09	-0.95	9.45	9.45	9.335	4806
1719850500	9.48	0.08	0.85	9.41	9.575	9.33	7003
1719591300	9.4	-0.01	-0.05	9.38	9.49	9.34	4997
1719504900	9.405	-0.12	-1.21	9.5	9.515	9.3	12088
1719418500	9.52	-0.01	-0.05	9.525	9.655	9.505	7910
1719332100	9.525	-0.1	-1.04	9.61	9.61	9.4949999	2400
1719245700	9.625	0.01	0.05	9.555	9.645	9.555	13849
1718986500	9.6199999	-0.22	-2.19	9.8699999	9.92	9.615	25054
1718900100	9.835	0.16	1.65	9.66	9.84	9.66	12737
1718813700	9.675	-0.15	-1.48	9.75	9.7899999	9.615	10655
1718727300	9.82	-0.13	-1.31	9.94	9.94	9.735	6639
1718640900	9.95	0.09	0.96	9.85	10	9.85	19143
1718381700	9.855	0.03	0.25	9.8475	9.86	9.715	14888
1718295300	9.83	0.06	0.61	9.775	9.93	9.715	30985
1718208900	9.77	0.07	0.72	9.85	9.8699999	9.725	9642
1718122500	9.7	0.11	1.20	9.64	9.72	9.575	7727
1718036100	9.585	0.01	0.05	9.635	9.845	9.56	23090
1717776900	9.58	0.26	2.79	9.46	9.58	9.425	6036
1717690500	9.32	-0.32	-3.27	9.63	9.65	9.32	8173
1717604100	9.635	-0.03	-0.31	9.74	9.76	9.595	11422
1717517700	9.6649999	-0.12	-1.23	9.815	9.815	9.63	6630
1717431300	9.785	0.01	0.10	9.685	9.805	9.675	7762
1717172100	9.775	0.01	0.05	9.73	9.8699999	9.695	9223
1717085700	9.77	0.08	0.88	9.705	9.815	9.705	3686
1716999300	9.685	-0.15	-1.53	9.8699999	9.8699999	9.6	7513
1716912900	9.835	0.09	0.92	9.795	9.89	9.795	4738
1716826500	9.7449999	0.07	0.72	9.645	9.765	9.64	3855
1716567300	9.675	0.06	0.57	9.595	9.685	9.595	10202
1716480900	9.6199999	0.05	0.58	9.595	9.76	9.57	16645
1716394500	9.565	0.05	0.53	9.505	9.59	9.505	11064
1716308100	9.515	0.05	0.53	9.455	9.525	9.43	9722
1716221700	9.465	0.2	2.10	9.325	9.47	9.325	12301
1715962500	9.27	-0.19	-2.01	9.3699999	9.43	9.23	11093
1715876100	9.46	0.08	0.85	9.38	9.49	9.3125	21006
1715789700	9.38	0.18	1.96	9.2899999	9.48	9.2449999	20973
1715703300	9.2	-0.23	-2.39	9.41	9.41	9.145	28217
1715616900	9.425	0.27	2.89	9.145	9.955	9.145	51451
1715357700	9.16	0.1	1.05	9.09	9.16	9.055	5451
1715271300	9.065	0.08	0.95	9.005	9.095	8.975	8062
1715184900	8.98	0.12	1.30	8.84	8.99	8.805	10114

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions