Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Athens - Delayed Quote EUR

Alumil Aluminium Industry S.A. (ALMY.AT)

Compare
5.0000
0.0000
(0.00%)
At close: April 17 at 5:10:05 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20254.97005.10004.95005.00005.00007,512
Apr 16, 20255.02005.14004.95005.00005.000014,249
Apr 15, 20255.00005.06004.94005.00005.00005,993
Apr 14, 20254.90005.08004.90005.06005.060027,233
Apr 11, 20254.82005.00004.81004.90004.90002,711
Apr 10, 20254.98005.06004.89004.89004.890010,246
Apr 9, 20254.90005.02004.70004.70004.700015,659
Apr 8, 20254.71005.22004.71005.00005.0000188,048
Apr 7, 20254.79004.80004.50004.70004.700057,212
Apr 4, 20254.99005.07004.86005.00005.000051,027
Apr 3, 20254.92005.15004.92005.12005.120012,255
Apr 2, 20254.91005.10004.91005.09005.090017,695
Apr 1, 20254.84005.00004.84005.00005.000021,514
Mar 31, 20255.09005.09004.84004.93004.930048,936
Mar 28, 20255.08005.14005.02005.09005.090028,962
Mar 27, 20254.90005.11004.86005.09005.090046,889
Mar 26, 20254.80004.93004.79004.93004.930029,978
Mar 24, 20254.69004.83004.61504.83004.830027,840
Mar 21, 20254.76004.76004.67004.75004.75003,260
Mar 20, 20254.84004.84504.72504.75004.75006,288
Mar 19, 20254.80004.90004.68004.85004.850022,329
Mar 18, 20254.54004.80004.54004.80004.800053,749
Mar 17, 20254.47004.54004.44004.50004.500097,342
Mar 14, 20254.21504.45004.21504.42004.420044,777
Mar 13, 20254.34004.34004.18004.27004.270017,399
Mar 12, 20254.37004.37004.24004.30004.300010,529
Mar 11, 20254.33004.44504.30004.33004.330011,909
Mar 10, 20254.24004.45004.21004.38004.380031,110
Mar 7, 20254.25004.28004.16004.24004.240050,904
Mar 6, 20254.27504.29504.15504.17504.175029,400
Mar 5, 20254.28004.28004.15004.20004.2000259,470
Mar 4, 20254.22004.29004.19004.20004.2000335,438
Feb 28, 20254.24004.32004.24004.27004.270016,565
Feb 27, 20254.30004.35004.25004.26504.265037,334
Feb 26, 20254.27004.28004.25004.28004.280016,983
Feb 25, 20254.26004.26004.22004.26004.26003,883
Feb 24, 20254.32004.32004.19004.28504.28509,174
Feb 21, 20254.21004.31004.20004.31004.31009,172
Feb 20, 20254.15004.25504.15004.25504.25501,607
Feb 19, 20254.20504.32004.20504.27004.27005,768
Feb 18, 20254.17004.30504.12004.29504.295018,739
Feb 17, 20254.15004.18004.11004.17004.17001,072
Feb 14, 20254.15004.23504.13504.15004.15008,154
Feb 13, 20254.11004.27004.11004.20004.200018,135
Feb 12, 20254.07004.19004.04504.14504.145020,925
Feb 11, 20254.16004.19004.08004.10004.10007,708
Feb 10, 20254.15004.19004.01004.19004.19007,327
Feb 7, 20254.16004.25004.12004.12004.12003,259
Feb 6, 20254.32504.32504.10004.17004.17003,242
Feb 5, 20254.15004.18004.10004.15004.15002,768
Feb 4, 20254.17004.20004.06004.15004.150018,781
Feb 3, 20254.28504.28504.01504.05004.050012,438
Jan 31, 20254.19504.32004.10004.31504.315034,916
Jan 30, 20254.18004.33504.15004.17004.17006,304
Jan 29, 20254.21504.25004.16504.20004.20001,563
Jan 28, 20254.30004.30004.21004.25004.25003,349
Jan 27, 20254.28004.35504.25004.30004.300012,214
Jan 24, 20254.23004.35004.22004.33504.335017,238
Jan 23, 20254.30004.34004.25004.25504.255037,504
Jan 22, 20254.05004.26004.02004.25004.250021,643
Jan 21, 20254.09504.09504.00504.05004.05009,376
Jan 20, 20254.11004.14004.03004.03504.035023,607
Jan 17, 20254.00504.13504.00004.11004.110031,386
Jan 16, 20254.11004.15004.00004.03504.035031,035
Jan 15, 20254.28504.28504.12504.13504.135016,561
Jan 14, 20254.30004.35004.25004.28504.28505,129
Jan 13, 20254.45004.45004.26004.27004.270022,092
Jan 10, 20254.32504.54504.31504.42504.425025,770
Jan 9, 20254.50504.51004.45004.47504.47507,453
Jan 8, 20254.50004.50504.37004.50504.505024,860
Jan 7, 20254.53004.54004.47004.51504.515017,712
Jan 3, 20254.55504.60004.46004.49004.490016,924
Jan 2, 20254.55504.60004.55504.55504.555011,236
Dec 31, 20244.52004.55504.49004.55504.555014,387
Dec 30, 20244.52004.59504.50004.52504.52505,431
Dec 27, 20244.56004.58004.48004.52004.520013,943
Dec 23, 20244.56004.57004.50504.56004.560011,308
Dec 20, 20244.60004.60004.47004.56004.560015,832
Dec 19, 20244.55004.65004.47504.60004.600025,235
Dec 18, 20244.45004.62004.45004.59504.595014,305
Dec 17, 20244.51004.53504.42004.49504.49505,351
Dec 16, 20244.55504.55504.43004.51004.510020,146
Dec 13, 20244.20004.53504.20004.53504.535088,722
Dec 12, 20244.15004.25004.15004.25004.250061,907
Dec 11, 20244.19504.20004.12004.13004.13008,882
Dec 10, 20244.26004.29004.17004.19504.195042,030
Dec 9, 20244.17004.23004.10004.20004.200031,121
Dec 6, 20244.21004.26504.07004.17004.170067,679
Dec 5, 20244.19004.21004.13004.19004.190094,562
Dec 4, 20244.08004.18504.05004.14004.140092,160
Dec 3, 20244.00004.04503.98003.99503.995021,330
Dec 2, 20243.92003.99503.85003.97503.975020,913
Nov 29, 20243.75003.98003.75003.96003.960057,848
Nov 28, 20243.64003.85503.64003.85503.855047,523
Nov 27, 20243.67003.67003.57003.66503.665097,072
Nov 26, 20243.64003.66503.58503.66503.665012,175
Nov 25, 20243.66003.67003.55003.64503.645022,976
Nov 22, 20243.58503.66003.55003.66003.660020,627
Nov 21, 20243.69503.70003.58503.66003.66007,780
Nov 20, 20243.63003.74003.59503.69503.695016,264
Nov 19, 20243.73503.73503.54003.59003.590034,972
Nov 18, 20243.75503.79503.60003.72003.720065,707
Nov 15, 20243.58003.79003.53003.75003.7500172,510
Nov 14, 20243.41003.60003.40003.58503.5850125,450
Nov 13, 20243.40003.44003.33003.40003.400029,923
Nov 12, 20243.32003.41003.26003.38003.380070,900
Nov 11, 20243.31003.32003.26003.32003.320021,046
Nov 8, 20243.33003.33003.28503.31003.310012,299
Nov 7, 20243.25503.31003.25503.31003.31006,796
Nov 6, 20243.38003.38003.29003.29003.29008,562
Nov 5, 20243.27003.38503.23003.34003.340069,895
Nov 4, 20243.24003.27003.21003.25003.25003,412
Nov 1, 20243.19003.27003.15003.27003.270035,078
Oct 31, 20243.19503.20003.14003.19503.19504,312
Oct 30, 20243.17503.20003.11503.20003.20009,548
Oct 29, 20243.09003.19503.09003.19503.195021,606
Oct 25, 20243.13003.13003.09003.09003.09004,909
Oct 24, 20243.09003.18503.09003.16003.16004,532
Oct 23, 20243.15003.16003.12003.15003.150015,667
Oct 22, 20243.21003.30003.10003.11003.110093,561
Oct 21, 20243.26503.34003.23003.23003.230041,904
Oct 18, 20243.30003.36003.25003.26503.265065,590
Oct 17, 20243.05503.23003.05503.23003.230036,250
Oct 16, 20242.99003.16002.96003.12503.125057,427
Oct 15, 20242.91003.05002.91003.01003.01009,650
Oct 14, 20243.03003.03002.98002.98002.980013,348
Oct 11, 20242.97003.14002.97003.02003.02007,626
Oct 10, 20243.00003.00002.95002.97002.9700984
Oct 9, 20242.99003.00002.97503.00003.00008,200
Oct 8, 20242.98003.00002.94003.00003.000015,227
Oct 7, 20242.97003.01002.91003.01003.01003,855
Oct 4, 20242.98002.98002.90002.94002.94004,064
Oct 3, 20242.97002.97002.93502.95002.95002,793
Oct 2, 20242.91003.00002.86002.98002.980022,573
Oct 1, 20243.00003.01002.96002.98002.98005,959
Sep 30, 20242.95003.00002.94002.98502.985019,570
Sep 27, 20242.86002.94002.84002.94002.94007,951
Sep 26, 20242.80002.89502.80002.89002.890016,981
Sep 25, 20242.81502.83502.80002.83502.83507,657
Sep 24, 20242.82002.84002.80502.80502.805011,740
Sep 23, 20242.84002.85002.78002.80502.80509,538
Sep 20, 20242.84002.84002.80502.81002.81001,044
Sep 19, 20242.83002.83002.80002.83002.83005,373
Sep 18, 20242.84002.84002.82002.82502.8250278
Sep 17, 20242.86002.86002.79502.84002.84003,605
Sep 16, 20242.89002.89002.82002.84002.84002,180
Sep 13, 20242.86002.86502.83502.86002.86001,750
Sep 12, 20242.86002.86002.80002.85502.85503,399
Sep 11, 20242.88002.88002.83002.86002.86001,045
Sep 10, 20242.89002.89002.85002.87002.87001,247
Sep 9, 20242.88002.88502.81502.88002.88003,590
Sep 6, 20242.92002.92002.85002.90002.90001,401
Sep 5, 20242.92502.92502.86002.90002.90001,083
Sep 4, 20242.91002.91002.81502.89002.89001,333
Sep 3, 20242.91002.92002.89002.91002.91001,728
Sep 2, 20242.85002.92002.85002.91002.91002,823
Aug 30, 20242.85002.86002.82002.85002.85002,415
Aug 29, 20242.83502.88002.80002.88002.88003,602
Aug 28, 20242.84002.94502.83502.87002.87007,098
Aug 27, 20242.86002.86002.80502.80502.80501,246
Aug 26, 20242.82002.90002.82002.89502.895020,783
Aug 23, 20242.83502.88002.82002.88002.88001,227
Aug 22, 20242.86002.86502.80002.86502.86501,506
Aug 21, 20242.83002.88002.83002.86502.86503,290
Aug 20, 20242.82002.88002.80002.88002.88001,497
Aug 19, 20242.85002.85002.80002.83502.83503,910
Aug 16, 20242.84002.89002.80002.85502.85502,645
Aug 14, 20242.82002.88002.82002.88002.88002,633
Aug 13, 20242.78002.89002.74002.89002.89002,893
Aug 12, 20242.90002.90002.76502.80502.80506,209
Aug 9, 20242.84002.85002.84002.84002.8400132
Aug 8, 20242.88002.88002.75002.83002.83002,292
Aug 7, 20242.87002.87002.80002.84502.84504,601
Aug 6, 20242.70002.86002.70002.79002.79006,103
Aug 5, 20242.94002.94002.63002.66002.660015,080
Aug 2, 20243.00003.04002.88002.94002.94007,060
Aug 1, 20243.03003.05003.02003.02003.02003,885
Jul 31, 20243.01003.07003.01003.03003.03003,335
Jul 30, 20243.04003.10003.04003.10003.100013,502
Jul 29, 20243.10003.10003.02003.06003.06002,628
Jul 26, 20243.01003.09003.01003.07003.070010,534
Jul 25, 20243.05003.08503.00003.02003.02006,731
Jul 24, 20243.10003.10002.95502.95502.95506,280
Jul 23, 20243.10003.12003.07003.08003.08007,421
Jul 22, 20242.97503.11502.97503.07003.070047,049
Jul 19, 20242.96003.05002.96002.97502.975018,165
Jul 18, 20242.87502.96502.87502.95502.955022,728
Jul 17, 20242.85002.90002.84002.87502.87509,358
Jul 16, 20242.79002.88002.79002.83502.83504,239
Jul 15, 20242.80002.81502.78002.81502.81504,739
Jul 12, 20242.71002.76502.71002.76502.76508,235
Jul 11, 20242.79002.79002.73002.75002.75007,443
Jul 10, 20242.78002.78002.70002.77002.77003,691
Jul 9, 20242.80002.82002.77002.77002.770014,191
Jul 8, 20242.72002.80002.72002.79502.79508,321
Jul 5, 20242.71502.72002.66002.70502.70502,397
Jul 4, 20242.70002.70002.63002.66002.66003,829
Jul 3, 20242.66502.66502.64502.66502.6650803
Jul 2, 20242.69002.69002.63502.66002.660011,328
Jul 1, 20242.59002.70002.59002.70002.700038,041
Jun 28, 20242.69002.69002.63502.63502.63503,675
Jun 27, 20242.62002.68002.61002.65002.65004,662
Jun 26, 20242.75002.75002.61502.61502.61501,620
Jun 25, 20242.65002.70502.63002.70502.70507,075
Jun 21, 20242.70002.70502.61002.66002.660011,719
Jun 20, 20242.75002.75002.67002.67002.67008,808
Jun 19, 20242.75002.76002.71002.75002.75004,621
Jun 18, 20242.82002.82002.74002.75002.750028,167
Jun 17, 20242.73002.74002.69002.73502.73503,629
Jun 14, 20242.83002.83002.68002.70002.700021,574
Jun 13, 20242.75002.84502.70002.82502.825036,649
Jun 12, 20242.82002.82002.75502.76002.760010,607
Jun 11, 20242.78002.78002.75002.75002.7500675
Jun 10, 20242.79002.79002.74002.76002.76001,818
Jun 7, 20242.73002.80002.73002.80002.8000164
Jun 6, 20242.79002.79002.75002.77002.7700896
Jun 5, 20242.77002.80002.76002.79002.79003,178
Jun 4, 20242.80002.80002.74002.80002.80008,104
Jun 3, 20242.72002.82002.72002.78002.780012,689
May 31, 20242.80002.80002.72002.73002.73005,697
May 30, 20242.75002.79002.70502.70502.705051,063
May 29, 20242.80002.80002.72502.75002.75001,713
May 28, 20242.82002.82002.76002.79502.79505,468
May 27, 20242.84002.84002.74002.80002.800021,654
May 24, 20242.82002.84002.76002.80002.80003,891
May 23, 20242.78502.83002.74002.81002.810028,500
May 22, 20242.83002.83002.70002.78002.780048,139
May 21, 20242.81002.81502.71502.76002.76009,800
May 20, 20242.89002.89002.73002.83002.83006,349
May 17, 20242.85002.85002.77002.79502.79501,830
May 16, 20242.85002.85002.77002.80002.80004,378
May 15, 20242.71502.84002.71502.82002.820017,851
May 14, 20242.76002.80002.70002.75002.750012,457
May 13, 20242.69002.75002.69002.75002.750010,743
May 10, 20242.74002.79002.72002.74002.74002,125
May 9, 20242.83002.83002.75002.75002.75001,454
May 8, 20242.85002.85002.80002.80002.80003,588
May 2, 20242.85002.86002.80002.80002.800042,434
Apr 30, 20242.88502.92502.80002.86002.86009,030
Apr 29, 20242.80002.91502.77002.88002.880038,541
Apr 26, 20242.82002.82502.76002.80002.800012,878
Apr 25, 20242.80002.82002.76002.80002.80003,310
Apr 24, 20242.83502.85002.80002.80002.800038,468
Apr 23, 20242.67002.80002.61002.80002.800053,916
Apr 22, 20242.61002.67002.58002.65002.650040,215
Apr 19, 20242.59502.64002.57002.60002.600018,954
Apr 18, 20242.55002.59502.53002.57002.57006,738
Apr 17, 20242.56002.56002.49502.52502.52505,818