Canada markets open in 6 hours 17 minutes

Almirall SA (E2Z.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
8.33-0.34 (-3.92%)
As of 08:01AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20248.338.338.338.338.33-
May 06, 20248.678.678.678.678.67-
May 03, 20248.328.328.328.328.32-
May 02, 20248.518.518.518.518.51-
Apr 30, 20248.158.458.158.368.36-
Apr 29, 20248.238.238.238.238.23-
Apr 26, 20248.138.138.138.138.13-
Apr 25, 20248.348.348.348.348.34-
Apr 24, 20248.058.058.058.058.05-
Apr 23, 20247.937.937.937.937.93-
Apr 22, 20247.917.917.917.917.91-
Apr 19, 20248.078.078.078.078.07-
Apr 18, 20247.787.787.787.787.78-
Apr 17, 20248.068.068.068.068.06-
Apr 16, 20248.048.048.048.048.04-
Apr 15, 20248.258.258.258.258.25-
Apr 12, 20247.938.177.938.178.17-
Apr 11, 20248.148.148.148.148.14-
Apr 10, 20247.897.897.897.897.89-
Apr 09, 20248.168.168.168.168.16-
Apr 08, 20247.867.867.867.867.86-
Apr 05, 20248.138.138.138.138.13-
Apr 04, 20248.158.158.158.158.15-
Apr 03, 20248.108.108.108.108.10-
Apr 02, 20248.238.238.238.238.23-
Mar 28, 20247.898.187.898.188.18-
Mar 27, 20248.128.127.978.028.02-
Mar 26, 20248.028.028.028.028.02-
Mar 25, 20248.008.007.877.917.91-
Mar 22, 20247.957.957.957.957.95-
Mar 21, 20247.647.647.647.647.64-
Mar 20, 20247.897.897.897.897.89-
Mar 19, 20247.937.937.937.937.93-
Mar 18, 20247.707.707.707.707.70-
Mar 15, 20247.997.997.997.997.99-
Mar 14, 20248.108.107.977.977.97-
Mar 13, 20248.198.198.198.198.19-
Mar 12, 20247.917.917.917.917.91-
Mar 11, 20248.068.068.068.068.06-
Mar 08, 20248.098.098.098.098.09-
Mar 07, 20248.018.018.018.018.01-
Mar 06, 20248.018.018.018.018.01-
Mar 05, 20247.957.957.957.957.95-
Mar 04, 20248.038.038.038.038.03-
Mar 01, 20247.647.647.647.647.64-
Feb 29, 20248.148.148.148.148.14-
Feb 28, 20248.228.228.088.088.08-
Feb 27, 20248.278.278.198.208.20-
Feb 26, 20248.238.238.238.238.23-
Feb 23, 20248.358.358.358.358.35-
Feb 22, 20248.248.248.248.248.24-
Feb 21, 20248.698.698.698.698.69-
Feb 20, 20248.978.978.978.978.97-
Feb 19, 20248.518.518.518.518.51-
Feb 16, 20248.308.538.308.538.53-
Feb 15, 20248.198.198.198.198.19-
Feb 14, 20248.418.418.418.418.41-
Feb 13, 20248.518.518.518.518.51-
Feb 12, 20248.608.608.608.608.60-
Feb 09, 20248.388.388.388.388.38-
Feb 08, 20248.208.208.208.208.20-
Feb 07, 20248.428.428.428.428.42-
Feb 06, 20247.987.987.987.987.98-
Feb 05, 20248.288.288.288.288.28-
Feb 02, 20248.108.108.108.108.10-
Feb 01, 20248.728.728.478.498.49-
Jan 31, 20248.748.748.578.578.57-
Jan 30, 20248.388.638.388.638.63-
Jan 29, 20248.708.708.708.708.70-
Jan 26, 20248.798.798.798.798.79-
Jan 25, 20248.698.698.698.698.69-
Jan 24, 20248.308.308.308.308.30-
Jan 23, 20248.618.618.618.618.61-
Jan 22, 20248.248.248.248.248.24-
Jan 19, 20248.488.488.448.448.44-
Jan 18, 20248.458.458.458.458.45-
Jan 17, 20248.478.478.478.478.47-
Jan 16, 20248.518.518.518.518.51-
Jan 15, 20248.548.548.548.548.54-
Jan 12, 20248.308.548.308.548.54-
Jan 11, 20248.348.348.348.348.34-
Jan 10, 20248.598.598.598.598.59-
Jan 09, 20248.378.378.378.378.37-
Jan 08, 20248.488.488.488.488.48-
Jan 05, 20248.618.618.618.618.61-
Jan 04, 20248.208.208.208.208.20-
Jan 03, 20248.598.598.488.488.48-
Jan 02, 20248.808.808.808.808.80500
Dec 29, 20238.188.188.188.188.18-
Dec 28, 20238.268.268.268.268.26-
Dec 27, 20238.538.538.538.538.53-
Dec 22, 20238.518.518.518.518.51-
Dec 21, 20238.648.648.648.648.64-
Dec 20, 20238.388.588.388.588.58-
Dec 19, 20238.598.608.288.598.59-
Dec 18, 20238.538.538.458.488.48-
Dec 15, 20238.628.628.478.478.47-
Dec 14, 20238.278.278.278.278.27-
Dec 13, 20238.458.458.458.458.45-
Dec 12, 20238.258.258.258.258.25-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...