Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

ALME Almirall SA

9.13

0.13 (1.44%)

Jul 19 2024 - Closed

Realtime Data

ALME Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	8.98	0.02	0.22%	8.92	9.14	8.92	6,964
Jul 17 2024	8.96	-0.24	-2.56%	9.15	9.15	8.94	6,330
Jul 16 2024	9.195	0.03	0.33%	9.17	9.235	9.075	8,084
Jul 15 2024	9.165	-0.21	-2.19%	9.35	9.46	9.165	9,792
Jul 12 2024	9.37	-0.26	-2.70%	9.585	9.585	9.35	9,652
Jul 11 2024	9.63	0.13	1.37%	9.505	9.68	9.47	5,246
Jul 10 2024	9.50	0.15	1.66%	9.48	9.635	9.48	10,509
Jul 09 2024	9.345	-0.04	-0.43%	9.405	9.41	9.33	21,008
Jul 08 2024	9.385	0.07	0.75%	9.345	9.385	9.31	9,238
Jul 05 2024	9.315	-0.10	-1.01%	9.425	9.48	9.295	7,371
Jul 04 2024	9.41	0.02	0.21%	9.38	9.47	9.365	4,969
Jul 03 2024	9.39	0.00	0.00%	9.39	9.46	9.37	9,246
Jul 02 2024	9.39	-0.09	-0.95%	9.45	9.45	9.335	4,806
Jul 01 2024	9.48	0.08	0.85%	9.41	9.575	9.33	7,003
Jun 28 2024	9.40	-0.01	-0.05%	9.38	9.49	9.34	4,997
Jun 27 2024	9.405	-0.12	-1.21%	9.50	9.515	9.30	12,088
Jun 26 2024	9.52	-0.01	-0.05%	9.525	9.655	9.505	7,910
Jun 25 2024	9.525	-0.10	-1.04%	9.61	9.61	9.495	2,400
Jun 24 2024	9.625	0.01	0.05%	9.555	9.645	9.555	13,849
Jun 21 2024	9.62	-0.22	-2.19%	9.87	9.92	9.615	25,054
Jun 20 2024	9.835	0.16	1.65%	9.66	9.84	9.66	12,737
Jun 19 2024	9.675	-0.15	-1.48%	9.75	9.79	9.615	10,655
Jun 18 2024	9.82	-0.13	-1.31%	9.94	9.94	9.735	6,639
Jun 17 2024	9.95	0.09	0.96%	9.85	10.00	9.85	19,143
Jun 14 2024	9.855	0.03	0.25%	9.8475	9.86	9.715	14,888
Jun 13 2024	9.83	0.06	0.61%	9.775	9.93	9.715	30,985
Jun 12 2024	9.77	0.07	0.72%	9.85	9.87	9.725	9,642
Jun 11 2024	9.70	0.11	1.20%	9.64	9.72	9.575	7,727
Jun 10 2024	9.585	0.01	0.05%	9.635	9.845	9.56	23,090
Jun 07 2024	9.58	0.26	2.79%	9.46	9.58	9.425	6,036
Jun 06 2024	9.32	-0.32	-3.27%	9.63	9.65	9.32	8,173
Jun 05 2024	9.635	-0.03	-0.31%	9.74	9.76	9.595	11,422
Jun 04 2024	9.665	-0.12	-1.23%	9.815	9.815	9.63	6,630
Jun 03 2024	9.785	0.01	0.10%	9.685	9.805	9.675	7,762
May 31 2024	9.775	0.01	0.05%	9.73	9.87	9.695	9,223
May 30 2024	9.77	0.08	0.88%	9.705	9.815	9.705	3,686
May 29 2024	9.685	-0.15	-1.53%	9.87	9.87	9.60	7,513
May 28 2024	9.835	0.09	0.92%	9.795	9.89	9.795	4,738
May 27 2024	9.745	0.07	0.72%	9.645	9.765	9.64	3,855
May 24 2024	9.675	0.06	0.57%	9.595	9.685	9.595	10,202
May 23 2024	9.62	0.05	0.58%	9.595	9.76	9.57	16,645
May 22 2024	9.565	0.05	0.53%	9.505	9.59	9.505	11,064
May 21 2024	9.515	0.05	0.53%	9.455	9.525	9.43	9,722
May 20 2024	9.465	0.20	2.10%	9.325	9.47	9.325	12,301
May 17 2024	9.27	-0.19	-2.01%	9.37	9.43	9.23	11,093
May 16 2024	9.46	0.08	0.85%	9.38	9.49	9.3125	21,006
May 15 2024	9.38	0.18	1.96%	9.29	9.48	9.245	20,973
May 14 2024	9.20	-0.23	-2.39%	9.41	9.41	9.145	28,217
May 13 2024	9.425	0.27	2.89%	9.145	9.955	9.145	51,451
May 10 2024	9.16	0.10	1.05%	9.09	9.16	9.055	5,451
May 09 2024	9.065	0.08	0.95%	9.005	9.095	8.975	8,062
May 08 2024	8.98	0.12	1.30%	8.84	8.99	8.805	10,114
May 07 2024	8.865	0.21	2.43%	8.64	8.88	8.64	9,491
May 06 2024	8.655	-0.03	-0.35%	8.695	8.73	8.64	2,646
May 03 2024	8.685	0.03	0.35%	8.66	8.72	8.635	6,364
May 02 2024	8.655	0.08	0.99%	8.605	8.675	8.605	8,890
May 01 2024	8.57	0.00	0.00%	8.57	8.57	8.57	0.00
Apr 30 2024	8.57	0.10	1.18%	8.4725	8.575	8.465	2,257
Apr 29 2024	8.47	-0.10	-1.17%	8.47	8.505	8.44	7,188
Apr 26 2024	8.57	0.11	1.24%	8.455	8.62	8.455	34,437
Apr 25 2024	8.465	0.08	0.95%	8.34	8.515	8.34	9,333
Apr 24 2024	8.385	0.03	0.30%	8.36	8.385	8.32	7,846
Apr 23 2024	8.36	0.12	1.46%	8.295	8.38	8.295	11,018
Apr 22 2024	8.24	0.00	0.00%	8.255	8.33	8.23	10,219
Apr 19 2024	8.24	0.06	0.80%	8.185	8.24	8.125	6,893

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