IOB - Delayed Quote EUR

Almirall, S.A. (0O9B.IL)

10.96
-0.11
(-0.99%)
At close: June 13 at 4:29:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202511.0011.1010.5210.9610.96283
Jun 12, 202510.9011.1210.9011.0711.073,632
Jun 11, 202511.1411.2210.9211.0411.045,552
Jun 10, 202511.1211.1811.0811.1311.133,980
Jun 9, 202511.1211.2611.1011.1311.131,163
Jun 6, 202511.2611.4211.1611.1611.16357
Jun 5, 202511.1811.3611.1811.3011.3014,934
Jun 4, 202511.1011.2611.2011.2011.20939
Jun 3, 202511.1011.2611.0011.0811.0879
Jun 2, 202511.0411.1810.9611.1411.14197
May 30, 202511.0211.2610.9411.1611.1634,468
May 29, 202511.0011.0411.0011.0711.0769
May 28, 202511.1811.1010.9811.0211.02126
May 27, 202510.9011.0010.9011.0111.01317
May 23, 202510.7410.7410.4410.6210.62924
May 22, 202510.4610.5810.3410.5410.544,888
May 21, 202510.3810.5610.2010.5410.541,307
May 20, 202510.0610.3010.0610.2010.2062
May 19, 202510.3810.1610.0010.0310.0338
May 16, 202510.1810.309.9910.1710.17242
May 15, 2025 0.184 Dividend
May 15, 20259.989.999.859.919.91259
May 14, 202510.4410.4010.1610.069.88440
May 13, 202510.8410.9210.5010.4210.2312
May 12, 202510.2210.9210.3410.8610.6646
May 9, 20259.909.999.889.789.609
May 8, 202510.0210.2210.0010.089.9033
May 7, 202510.1010.2410.0610.2210.0338
May 6, 202510.2810.4010.2410.2810.0971
May 2, 20259.889.999.859.939.7542
May 1, 20259.709.709.709.709.53-
Apr 30, 20259.829.829.829.709.53-
Apr 29, 20259.769.769.649.769.58582
Apr 28, 20259.769.909.709.729.5414
Apr 25, 2025962.001,004.00963.00971.50953.7320
Apr 24, 20259.419.439.439.529.35-
Apr 23, 20259.359.409.239.359.182
Apr 22, 20259.239.409.279.289.1210
Apr 17, 20259.329.399.259.399.229
Apr 16, 20259.399.509.359.319.1426
Apr 15, 20259.379.439.349.409.23459
Apr 14, 20259.229.469.239.359.1831
Apr 11, 20258.949.179.119.108.93433
Apr 10, 20259.289.269.079.148.97232
Apr 9, 20259.008.818.748.778.611
Apr 8, 20259.559.179.099.279.1124
Apr 7, 20259.009.118.749.048.87420
Apr 4, 20259.509.759.219.319.1414
Apr 3, 20259.609.659.609.699.52413
Apr 2, 20259.869.899.519.729.541,738
Apr 1, 20259.819.859.849.859.67563
Mar 31, 20259.8110.169.819.819.63172
Mar 28, 202510.1510.1010.0610.159.96229
Mar 27, 202510.0310.109.9710.159.9729
Mar 26, 202510.0010.2210.0310.029.842,883
Mar 25, 20259.9610.239.8210.2610.07229
Mar 24, 202510.1110.2010.0310.149.951,232
Mar 21, 202510.1510.2910.1910.2010.013,274
Mar 20, 202510.4510.4510.2610.2810.10382
Mar 19, 202510.4010.4110.3810.3610.18908
Mar 18, 202510.4010.3810.3110.3510.1725
Mar 17, 202510.1810.3810.1610.3410.15901
Mar 14, 202510.0910.4010.0410.3510.1614,154
Mar 13, 202510.1310.1810.0110.079.892,005
Mar 12, 20259.8810.339.9010.139.946,308
Mar 11, 20259.929.949.829.909.715,579
Mar 10, 202510.1510.129.929.939.75207
Mar 7, 202510.0510.109.849.929.74656
Mar 6, 20259.7110.039.9910.099.901
Mar 5, 20259.739.959.709.879.691,897
Mar 4, 20259.909.909.909.789.6094
Mar 3, 20259.9010.109.869.839.65511
Feb 28, 202510.1510.109.9010.039.8514,519
Feb 27, 20259.8510.039.859.969.782,104
Feb 26, 20259.779.849.769.829.6420,837
Feb 25, 20259.639.939.609.859.668,598
Feb 24, 20259.409.809.419.499.324,211
Feb 21, 20259.159.159.159.108.9330
Feb 20, 20259.069.189.019.118.94448
Feb 19, 20259.079.199.039.048.871,732
Feb 18, 20259.279.209.119.128.9662
Feb 17, 20259.019.138.849.078.90173
Feb 14, 20259.109.289.099.038.87100
Feb 13, 20259.219.199.109.148.98371
Feb 12, 20259.059.199.129.199.02660
Feb 11, 20259.209.189.069.088.91710
Feb 10, 20259.059.169.139.088.912,022
Feb 7, 20259.179.119.109.148.97217
Feb 6, 20259.429.279.279.309.13-
Feb 5, 20259.509.439.249.309.136,847
Feb 4, 20259.409.359.239.469.2923
Feb 3, 20259.449.549.339.429.252,042
Jan 31, 20259.519.519.359.499.311,944
Jan 30, 20259.479.659.319.549.37628
Jan 29, 20259.339.459.359.379.202,546
Jan 28, 20259.009.338.989.329.154,388
Jan 27, 20258.748.898.838.888.71373
Jan 24, 20258.808.858.768.828.663,998
Jan 23, 20258.608.798.758.758.5916,843
Jan 22, 20258.568.508.448.498.342
Jan 21, 20258.608.688.458.528.37694
Jan 20, 20258.738.858.488.778.612,164
Jan 17, 20258.558.798.688.768.604,963
Jan 16, 20258.558.728.538.738.571,080
Jan 15, 20258.408.558.388.408.251,107
Jan 14, 20258.108.358.158.378.21975
Jan 13, 20258.128.328.058.067.9113
Jan 10, 20258.378.328.208.258.10224
Jan 9, 20258.358.328.158.248.09101
Jan 8, 20258.338.278.058.147.99457
Jan 7, 20258.108.248.198.198.0441,232
Jan 6, 20258.438.248.158.248.091,057
Jan 3, 20258.418.248.248.248.09-
Jan 2, 20258.248.328.328.348.1910
Dec 31, 20248.058.088.088.158.00-
Dec 30, 20248.088.148.088.087.93792
Dec 27, 20248.028.158.068.137.981,244
Dec 24, 20248.108.178.178.188.03-
Dec 23, 20248.028.158.118.147.9951
Dec 20, 20248.157.957.958.158.003
Dec 19, 20248.348.348.348.348.19-
Dec 18, 20248.358.298.238.348.19103
Dec 17, 20248.448.228.228.288.13174
Dec 16, 20248.488.348.188.358.19187
Dec 13, 20248.268.378.328.328.176,047
Dec 12, 20248.368.318.278.338.18361
Dec 11, 20248.308.368.338.318.1630,379
Dec 10, 20248.318.448.368.398.243,133
Dec 9, 20248.448.408.298.358.201,242
Dec 6, 20248.528.738.328.368.214,174
Dec 5, 20248.528.728.518.578.425,823
Dec 4, 20248.508.608.348.588.4341,263
Dec 3, 20248.638.688.628.628.46554
Dec 2, 20248.888.958.728.798.633,417
Nov 29, 20248.628.888.698.788.621,149
Nov 28, 20248.648.888.738.718.551,797
Nov 27, 20248.468.698.498.728.561,754
Nov 26, 20248.418.628.438.518.35151
Nov 25, 20248.558.568.458.508.345,047
Nov 22, 20248.348.498.348.478.31842
Nov 21, 20248.288.288.208.278.113,705
Nov 20, 20248.368.318.268.338.183,940
Nov 19, 20248.508.498.278.338.181,386
Nov 18, 20248.368.408.208.398.244,157
Nov 15, 20248.598.468.408.478.323,494
Nov 14, 20248.508.698.508.528.3611,906
Nov 13, 20248.388.578.478.518.35275
Nov 12, 20248.458.618.368.408.242,756
Nov 11, 20248.808.878.228.328.175,948
Nov 8, 20248.878.888.778.838.67227
Nov 7, 20248.988.828.818.828.66228
Nov 6, 20248.948.888.808.788.621
Nov 5, 20249.009.008.948.998.83697
Nov 4, 20249.009.068.889.088.911,612
Nov 1, 20248.939.038.959.028.8676
Oct 31, 20249.069.098.928.958.79512
Oct 30, 20249.109.229.229.239.06500
Oct 29, 20249.199.219.139.179.00443
Oct 28, 20248.909.198.789.148.97281
Oct 25, 20248.979.028.948.988.81242
Oct 24, 20249.109.138.989.108.93553
Oct 23, 20249.309.279.109.179.00365
Oct 22, 20249.259.279.269.289.11341
Oct 21, 20249.059.328.909.189.014,004
Oct 18, 20249.209.209.119.118.94866
Oct 17, 20248.949.178.979.168.9910,207
Oct 16, 20248.829.008.948.988.81508
Oct 15, 20249.029.028.988.998.83592
Oct 14, 20248.908.968.968.938.772
Oct 11, 20249.039.078.999.048.872,330
Oct 10, 20249.009.109.039.078.911,003
Oct 9, 20249.089.159.069.148.97579
Oct 8, 20249.079.109.049.098.931,181
Oct 7, 20249.259.148.989.108.931,966
Oct 4, 20249.149.249.159.169.001,533
Oct 3, 20248.929.119.069.078.903,393
Oct 2, 20248.658.988.908.948.771,500
Oct 1, 20248.939.058.819.018.842,581
Sep 30, 20248.778.848.698.798.631,327
Sep 27, 20248.778.948.798.958.798,200
Sep 26, 20248.708.848.528.788.62770
Sep 25, 20248.608.628.598.558.401,456
Sep 24, 20248.508.568.518.578.423,345
Sep 23, 20248.358.448.418.448.281,557
Sep 20, 20248.518.568.408.468.312,008
Sep 19, 20248.488.578.558.558.40378
Sep 18, 20248.508.528.488.528.361,076,714
Sep 17, 20248.508.558.538.558.392,580
Sep 16, 20248.558.608.538.518.3661
Sep 13, 20248.578.648.618.628.46381
Sep 12, 20248.628.708.708.628.46408
Sep 11, 20248.658.698.538.618.45462
Sep 10, 20248.648.648.648.728.56129
Sep 9, 20248.488.818.608.688.52214
Sep 6, 20248.758.618.608.658.49227
Sep 5, 20248.608.698.618.738.57463
Sep 4, 20248.698.738.578.618.46234,052
Sep 3, 20248.908.898.778.758.591,237
Sep 2, 20248.898.888.818.888.721,791
Aug 30, 20248.808.918.828.898.7216,790
Aug 29, 20248.788.798.778.828.661,332
Aug 28, 20248.888.858.808.798.633,886
Aug 27, 20248.818.858.788.818.654,675
Aug 23, 20248.908.948.878.958.79128
Aug 22, 20248.999.008.868.918.751,977
Aug 21, 20248.988.998.948.938.77737
Aug 20, 20248.908.948.888.958.79446
Aug 19, 20248.768.868.798.918.74333
Aug 16, 20248.758.898.818.908.73483
Aug 15, 20248.758.888.778.858.692,621
Aug 14, 20249.088.878.818.918.7549
Aug 13, 20248.858.918.808.888.72569
Aug 12, 20248.989.048.948.908.74665
Aug 9, 20248.948.948.868.998.821,577
Aug 8, 20248.908.918.838.908.741,257
Aug 7, 20248.748.998.838.938.761,869
Aug 6, 20248.718.818.688.788.62850
Aug 5, 20248.958.948.478.808.644,436
Aug 2, 20249.229.109.069.138.96194
Aug 1, 20249.209.229.199.219.04310
Jul 31, 20249.419.399.269.269.09602
Jul 30, 20249.339.359.239.249.0795
Jul 29, 20249.559.599.399.369.194,325
Jul 26, 20249.519.589.579.569.3935
Jul 25, 20249.569.639.319.609.424,439
Jul 24, 20249.419.659.579.579.403,973
Jul 23, 20249.139.559.409.509.324,691
Jul 22, 20249.489.579.319.359.1810,391
Jul 19, 20249.059.108.939.058.896,622
Jul 18, 20248.959.138.989.068.894,470
Jul 17, 20249.029.158.989.038.86275
Jul 16, 20249.209.249.229.229.05954
Jul 15, 20249.329.389.209.269.09770
Jul 12, 20249.709.489.369.369.192,770
Jul 11, 20249.709.659.509.659.4793
Jul 10, 20249.409.649.409.529.341,877
Jul 9, 20249.389.449.359.379.20926
Jul 8, 20249.359.399.309.329.1523,657
Jul 5, 20249.319.449.319.399.2296
Jul 4, 20249.409.469.469.389.2130
Jul 3, 20249.329.439.379.399.2230
Jul 2, 20249.329.499.369.339.16158
Jul 1, 20249.409.579.439.579.40205
Jun 28, 20249.509.459.359.399.225,895
Jun 27, 20249.479.559.359.439.25462
Jun 26, 20249.439.669.509.579.392,489
Jun 25, 20249.569.619.529.579.391,423
Jun 24, 20249.629.649.569.659.4735,325
Jun 21, 20249.959.889.659.689.50213
Jun 20, 20249.609.819.659.769.58971
Jun 19, 20249.809.789.709.619.43132
Jun 18, 202410.009.939.749.819.633,267
Jun 17, 20249.869.979.849.959.77405
Jun 14, 20249.719.869.729.849.6611,028
Jun 13, 20249.729.859.729.889.6933,238