ALM.MC - Almirall, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20188.708.958.638.918.91574,968
Jan 12, 20188.678.698.488.518.51650,316
Jan 11, 20188.778.798.538.638.63687,249
Jan 10, 20189.149.198.648.718.71954,588
Jan 09, 20188.849.228.819.199.19689,921
Jan 08, 20188.828.918.738.828.82407,335
Jan 05, 20188.848.868.668.758.75235,315
Jan 04, 20188.738.808.678.808.80241,604
Jan 03, 20188.598.788.518.738.73468,697
Jan 02, 20188.358.588.358.538.53254,923
Dec 29, 20178.558.568.328.358.35305,150
Dec 28, 20178.798.858.568.578.57224,769
Dec 27, 20178.668.958.578.808.80636,850
Dec 22, 20178.408.738.388.668.66237,299
Dec 21, 20178.468.618.318.618.61286,840
Dec 20, 20178.598.598.228.508.50819,566
Dec 19, 20178.668.758.488.568.56679,218
Dec 18, 20178.438.788.408.708.70512,012
Dec 15, 20178.438.488.298.418.41295,466
Dec 14, 20178.358.518.278.488.48429,951
Dec 13, 20178.598.598.288.398.39416,233
Dec 12, 20178.328.658.208.568.56860,741
Dec 11, 20178.358.378.148.248.24410,570
Dec 08, 20178.538.598.318.328.32195,881
Dec 07, 20178.558.608.408.548.54437,553
Dec 06, 20178.308.568.308.528.52404,900
Dec 05, 20178.208.458.158.398.39516,869
Dec 04, 20178.298.328.128.248.24273,603
Dec 01, 20178.458.518.198.228.22262,013
Nov 30, 20178.288.528.288.438.43551,018
Nov 29, 20178.168.328.108.288.28497,637
Nov 28, 20178.278.338.158.168.16218,470
Nov 27, 20178.278.398.178.278.27254,433
Nov 24, 20178.338.358.248.258.25251,760
Nov 23, 20178.308.378.308.308.30358,675
Nov 22, 20178.388.478.208.308.30538,607
Nov 21, 20178.288.378.178.348.34432,041
Nov 20, 20178.168.298.078.278.27537,877
Nov 17, 20178.198.197.928.128.12626,900
Nov 16, 20177.668.287.608.228.22862,182
Nov 15, 20177.517.627.287.607.601,092,279
Nov 14, 20177.757.757.547.567.56665,104
Nov 13, 20178.008.017.537.737.73952,371
Nov 10, 20178.108.147.927.997.99609,268
Nov 09, 20178.408.488.128.128.12433,729
Nov 08, 20178.618.778.388.458.451,530,281
Nov 07, 20178.728.778.578.668.66736,622
Nov 06, 20177.908.847.908.708.701,619,055
Nov 03, 20178.098.167.928.138.13552,787
Nov 02, 20178.058.168.008.048.04641,243
Nov 01, 20178.258.397.988.018.01969,687
Oct 31, 20178.488.538.208.318.31785,033
Oct 30, 20178.328.508.178.468.46781,404
Oct 27, 20178.078.228.068.168.16345,382
Oct 26, 20178.088.418.008.118.11690,508
Oct 25, 20178.198.198.068.068.06786,824
Oct 24, 20178.168.228.118.178.17217,566
Oct 23, 20178.158.188.068.158.15222,119
Oct 20, 20178.288.298.078.098.09329,123
Oct 19, 20178.338.398.208.228.22397,824
Oct 18, 20178.388.518.308.308.30467,382
Oct 17, 20178.198.408.198.338.33181,991
Oct 16, 20178.358.388.198.248.24275,427
Oct 13, 20178.338.628.218.368.36536,432
Oct 12, 20178.368.388.208.288.28284,514
Oct 11, 20178.308.548.288.308.30542,156
Oct 10, 20178.408.448.148.218.21483,104
Oct 09, 20178.488.848.378.408.40512,181
Oct 06, 20178.458.518.318.438.43426,787
Oct 05, 20178.208.608.148.458.45463,526
Oct 04, 20178.508.558.298.348.34328,501
Oct 03, 20178.568.608.448.508.50475,753
Oct 02, 20178.448.698.418.548.54354,168
Sep 29, 20178.808.968.448.618.61630,034
Sep 28, 20178.949.058.728.808.80316,983
Sep 27, 20179.009.118.868.898.89211,613
Sep 26, 20179.169.188.968.988.98170,533
Sep 25, 20178.849.208.849.189.18449,370
Sep 22, 20179.159.198.898.958.95463,628
Sep 21, 20179.159.359.009.169.16380,253
Sep 20, 20179.519.519.199.209.20279,698
Sep 19, 20179.359.509.309.509.50244,750
Sep 18, 20179.509.639.329.359.35454,828
Sep 15, 20179.659.689.179.509.50906,712
Sep 14, 20179.889.889.659.709.70289,390
Sep 13, 20179.639.939.519.889.88460,833
Sep 12, 20179.709.749.559.659.65376,720
Sep 11, 20179.649.729.429.609.60489,839
Sep 08, 20179.309.779.239.639.63629,676
Sep 07, 20179.349.359.129.349.34474,087
Sep 06, 20178.849.348.709.339.331,199,398
Sep 05, 20178.718.848.598.738.73395,525
Sep 04, 20178.918.918.618.708.70370,789
Sep 01, 20178.658.848.598.828.82463,978
Aug 31, 20178.688.688.548.628.62358,547
Aug 30, 20178.398.688.278.598.59504,442
Aug 29, 20178.288.438.038.378.37490,084
Aug 28, 20178.408.428.228.288.28236,863
Aug 25, 20178.118.498.118.388.38444,137
Aug 24, 20178.128.188.058.108.10256,690
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...