Almirall SA (E2Z)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.165 | -1.97014925373 | 8.375 | 8.39 | 8.15 | 730 | 8.21654057 | DE |
| 4 | -0.13 | -1.5587529976 | 8.34 | 8.545 | 8.08 | 1259 | 8.24346899 | DE |
| 12 | -0.76 | -8.47268673356 | 8.97 | 9.2449999 | 8.08 | 765 | 8.44879394 | DE |
| 26 | -1.015 | -11.0027100271 | 9.225 | 9.6649999 | 8.08 | 644 | 8.6991449 | DE |
| 52 | -0.515 | -5.90257879656 | 8.725 | 9.955 | 7.885 | 639 | 8.63304955 | DE |
| 156 | -1.125 | -12.0514193894 | 9.335 | 10 | 7.885 | 662 | 8.71353656 | DE |
| 260 | -1.125 | -12.0514193894 | 9.335 | 10 | 7.885 | 662 | 8.71353656 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 8.175 | -0.05 | -0.55 | 8.15 | 8.225 | 8.15 | 475 |
| 1736198820 | 8.22 | -0.01 | -0.12 | 8.205 | 8.375 | 8.19 | 1908 |
| 1735939620 | 8.23 | -0.1 | -1.14 | 8.39 | 8.39 | 8.23 | 476 |
| 1735853220 | 8.3249999 | 0.21 | 2.52 | 8.375 | 8.375 | 8.3249999 | 62 |
| 1735594020 | 8.1199999 | 0.01 | 0.19 | 8.15 | 8.15 | 8.1199999 | 29 |
| 1735334820 | 8.105 | -0.01 | -0.12 | 8.1199999 | 8.175 | 8.105 | 1592 |
| 1734989220 | 8.115 | -0.02 | -0.18 | 8.15 | 8.15 | 8.115 | 197 |
| 1734730020 | 8.13 | -0.18 | -2.17 | 8.1549999 | 8.1549999 | 8.08 | 4785 |
| 1734643620 | 8.31 | 0.04 | 0.42 | 8.32 | 8.32 | 8.31 | 1401 |
| 1734557220 | 8.275 | 0 | 0.00 | 8.275 | 8.275 | 8.275 | 0 |
| 1734470820 | 8.275 | -0.23 | -2.65 | 8.545 | 8.545 | 8.23 | 1858 |
| 1734384420 | 8.5 | 0.15 | 1.74 | 8.295 | 8.5 | 8.295 | 2232 |
| 1734125220 | 8.355 | 0.02 | 0.24 | 8.345 | 8.355 | 8.345 | 1150 |
| 1734038820 | 8.335 | -0.04 | -0.42 | 8.34 | 8.35 | 8.2799999 | 200 |
| 1733952420 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1733866020 | 8.3699999 | 0.03 | 0.42 | 8.385 | 8.385 | 8.3699999 | 8 |
| 1733779620 | 8.335 | -0.01 | -0.12 | 8.335 | 8.335 | 8.335 | 6 |
| 1733520420 | 8.345 | -0.23 | -2.63 | 8.51 | 8.51 | 8.285 | 467 |
| 1733434020 | 8.57 | 0.03 | 0.29 | 8.63 | 8.63 | 8.57 | 11 |
| 1733347620 | 8.545 | -0.05 | -0.52 | 8.545 | 8.545 | 8.545 | 799 |
| 1733261220 | 8.59 | -0.21 | -2.39 | 8.7899999 | 8.7899999 | 8.59 | 43 |
| 1733174820 | 8.8 | -0.02 | -0.23 | 8.8 | 8.8 | 8.8 | 2 |
| 1732915620 | 8.82 | 0.18 | 2.02 | 8.81 | 8.82 | 8.81 | 133 |
| 1732829220 | 8.645 | 0 | 0.00 | 8.645 | 8.645 | 8.645 | 0 |
| 1732742820 | 8.645 | 0.11 | 1.29 | 8.465 | 8.645 | 8.465 | 383 |
| 1732656420 | 8.535 | -0.01 | -0.06 | 8.5 | 8.56 | 8.465 | 176 |
| 1732570020 | 8.5399999 | 0.08 | 0.95 | 8.5399999 | 8.5399999 | 8.5399999 | 417 |
| 1732310820 | 8.46 | 0.24 | 2.92 | 8.345 | 8.46 | 8.345 | 2734 |
| 1732224420 | 8.22 | -0.08 | -0.90 | 8.32 | 8.32 | 8.22 | 46 |
| 1732138020 | 8.295 | -0.1 | -1.19 | 8.3249999 | 8.3249999 | 8.295 | 28 |
| 1732051620 | 8.395 | 0.12 | 1.45 | 8.395 | 8.395 | 8.395 | 1 |
| 1731965220 | 8.275 | -0.05 | -0.54 | 8.49 | 8.49 | 8.275 | 2064 |
| 1731705960 | 8.32 | -0.24 | -2.80 | 8.31 | 8.32 | 8.31 | 5 |
| 1731619560 | 8.56 | -0.01 | -0.12 | 8.5399999 | 8.56 | 8.5399999 | 2367 |
| 1731533160 | 8.57 | 0.22 | 2.57 | 8.505 | 8.57 | 8.505 | 3 |
| 1731446820 | 8.355 | -0.11 | -1.30 | 8.51 | 8.51 | 8.355 | 329 |
| 1731360420 | 8.465 | -0.32 | -3.64 | 8.805 | 8.805 | 8.17 | 4081 |
| 1731101220 | 8.785 | -0.05 | -0.57 | 8.74 | 8.785 | 8.74 | 12 |
| 1731014760 | 8.835 | 0.03 | 0.28 | 8.835 | 8.835 | 8.835 | 1 |
| 1730928360 | 8.81 | -0.24 | -2.60 | 9.005 | 9.005 | 8.81 | 104 |
| 1730841960 | 9.045 | 0 | 0.00 | 9.045 | 9.045 | 9.045 | 0 |
| 1730755560 | 9.045 | -0.16 | -1.74 | 9.045 | 9.045 | 9.045 | 2 |
| 1730496360 | 9.205 | 0 | 0.00 | 9.205 | 9.205 | 9.205 | 0 |
| 1730409960 | 9.205 | 0 | 0.00 | 9.205 | 9.205 | 9.205 | 0 |
| 1730323560 | 9.205 | 0.04 | 0.44 | 9.19 | 9.205 | 9.1649999 | 621 |
| 1730237160 | 9.1649999 | -0.06 | -0.60 | 9.2449999 | 9.2449999 | 9.135 | 15 |
| 1730150760 | 9.22 | 0.16 | 1.77 | 9.09 | 9.225 | 9.025 | 381 |
| 1729888020 | 9.06 | -0.12 | -1.31 | 9.06 | 9.06 | 9.06 | 1 |
| 1729801560 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
| 1729715160 | 9.18 | -0.06 | -0.65 | 9.23 | 9.23 | 9.18 | 352 |
| 1729628760 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1729542360 | 9.24 | 0.08 | 0.87 | 9.1 | 9.24 | 9.1 | 42 |
| 1729283160 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.16 | 0 |
| 1729196760 | 9.16 | 0.2 | 2.18 | 9.05 | 9.16 | 9.05 | 2250 |
| 1729110360 | 8.965 | 0.04 | 0.39 | 8.97 | 8.97 | 8.96 | 936 |
| 1729024020 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1728937620 | 8.93 | -0.1 | -1.05 | 9.1 | 9.1 | 8.9 | 3502 |
| 1728678360 | 9.025 | -0.1 | -1.04 | 9.025 | 9.025 | 9.025 | 54 |
| 1728591960 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1728505560 | 9.1199999 | 0.02 | 0.27 | 9.11 | 9.1199999 | 9.095 | 6 |
| 1728419160 | 9.095 | 0.02 | 0.22 | 9.0299999 | 9.115 | 9.0299999 | 434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
