Is Almirall, S.A. (ALM.MC) a Buy, Sell, or Hold?
BME : ALM.MC
Almirall, S.A. — Stock Chart
$11.2 EUR
$0.14 (1.27%)
- Volume
- 311.26K
- Average Volume
- 119.44K
- Market Capitalization
- $2.44B
- P/E Ratio
- 33.81
- Dividend Yield
- 1.35%
- Price Target
- Year High
- $13.98
- Year Low
- $10.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.37
- Current Ratio
- $2.32
ALM.MC Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $11.62 | $11.20 | -3.61% | 311.26K |
| 2026-07-23 | $10.92 | $11.06 | 1.28% | 137.88K |
| 2026-07-22 | $10.86 | $10.94 | 0.74% | 181.55K |
| 2026-07-21 | $10.92 | $10.90 | -0.18% | 109.87K |
| 2026-07-20 | $10.64 | $10.94 | 2.82% | 118.31K |
| 2026-07-17 | $10.60 | $10.68 | 0.75% | 235.54K |
| 2026-07-16 | $10.70 | $10.64 | -0.56% | 114.42K |
| 2026-07-15 | $10.76 | $10.66 | -0.93% | 108.52K |
| 2026-07-14 | $10.82 | $10.74 | -0.74% | 123.16K |
| 2026-07-13 | $11.20 | $10.88 | -2.86% | 127.71K |
| 2026-07-10 | $11.52 | $11.24 | -2.43% | 74159 |
| 2026-07-09 | $11.50 | $11.48 | -0.17% | 69857 |
| 2026-07-08 | $11.64 | $11.46 | -1.55% | 92328 |
| 2026-07-07 | $11.52 | $11.70 | 1.56% | 141.38K |
| 2026-07-06 | $11.40 | $11.50 | 0.88% | 111.7K |
| 2026-07-03 | $11.62 | $11.40 | -1.89% | 99796 |
| 2026-07-02 | $11.18 | $11.58 | 3.58% | 126.19K |
| 2026-07-01 | $11.28 | $11.22 | -0.53% | 121K |
| 2026-06-30 | $11.36 | $11.26 | -0.88% | 123.88K |
| 2026-06-29 | $11.30 | $11.34 | 0.35% | 57514 |
| 2026-06-26 | $11.34 | $11.28 | -0.53% | 84370 |
| 2026-06-25 | $11.20 | $11.32 | 1.07% | 67703 |
| 2026-06-24 | $11.34 | $11.26 | -0.71% | 57849 |
| 2026-06-23 | $11.18 | $11.26 | 0.72% | 96373 |
| 2026-06-22 | $11.04 | $11.18 | 1.27% | 95316 |
| 2026-06-19 | $11.10 | $11.12 | 0.18% | 115.1K |
| 2026-06-18 | $11.30 | $11.14 | -1.42% | 66003 |
| 2026-06-17 | $11.28 | $11.32 | 0.35% | 125.51K |
| 2026-06-16 | $11.30 | $11.36 | 0.53% | 99778 |
| 2026-06-15 | $11.50 | $11.38 | -1.04% | 99484 |
| 2026-06-12 | $11.38 | $11.34 | -0.35% | 130.01K |
| 2026-06-11 | $11.02 | $11.20 | 1.63% | 113.11K |
| 2026-06-10 | $11.20 | $11.08 | -1.07% | 101.92K |
| 2026-06-09 | $11.04 | $11.08 | 0.36% | 98089 |
| 2026-06-08 | $11.20 | $11.08 | -1.07% | 82973 |
| 2026-06-05 | $11.18 | $11.24 | 0.54% | 86478 |
| 2026-06-04 | $10.94 | $11.16 | 2.01% | 112.98K |
| 2026-06-03 | $10.92 | $11.00 | 0.73% | 48634 |
| 2026-06-02 | $11.12 | $10.88 | -2.16% | 163.15K |
| 2026-06-01 | $11.36 | $11.12 | -2.11% | 125.84K |
| 2026-05-29 | $11.66 | $11.38 | -2.40% | 214.05K |
| 2026-05-28 | $11.56 | $11.68 | 1.04% | 90374 |
| 2026-05-27 | $11.84 | $11.60 | -2.03% | 107.12K |
| 2026-05-26 | $11.76 | $11.84 | 0.68% | 78954 |
| 2026-05-25 | $11.68 | $11.76 | 0.68% | 84890 |
| 2026-05-22 | $11.36 | $11.60 | 2.11% | 109.77K |
| 2026-05-21 | $11.38 | $11.32 | -0.53% | 101.3K |
| 2026-05-20 | $11.18 | $11.38 | 1.79% | 262.47K |
| 2026-05-19 | $11.26 | $11.18 | -0.71% | 199.22K |
| 2026-05-18 | $11.26 | $11.30 | 0.36% | 129.77K |
| 2026-05-15 | $11.44 | $11.32 | -1.05% | 151.9K |
| 2026-05-14 | $11.56 | $11.50 | -0.52% | 97888 |
| 2026-05-13 | $11.62 | $11.62 | 0.00% | 163.17K |
| 2026-05-12 | $12.10 | $11.64 | -3.80% | 138.58K |
| 2026-05-11 | $12.04 | $11.64 | -3.32% | 292.71K |
| 2026-05-08 | $12.40 | $11.96 | -3.55% | 198.93K |
| 2026-05-07 | $12.24 | $12.10 | -1.14% | 98750 |
| 2026-05-06 | $12.36 | $12.22 | -1.13% | 90819 |
| 2026-05-05 | $12.26 | $12.34 | 0.65% | 61790 |
| 2026-05-04 | $12.62 | $12.32 | -2.38% | 90648 |
| 2026-04-30 | $12.44 | $12.58 | 1.13% | 67559 |
| 2026-04-29 | $12.62 | $12.42 | -1.58% | 97335 |
| 2026-04-28 | $12.52 | $12.58 | 0.48% | 97015 |
| 2026-04-27 | $12.66 | $12.58 | -0.63% | 65589 |
| 2026-04-24 | $13.00 | $12.72 | -2.15% | 90645 |
| 2026-04-23 | $12.80 | $12.84 | 0.31% | 60365 |
| 2026-04-22 | $12.78 | $12.82 | 0.31% | 81469 |
| 2026-04-21 | $12.84 | $12.72 | -0.93% | 85913 |
| 2026-04-20 | $12.64 | $12.78 | 1.11% | 86596 |
| 2026-04-17 | $12.76 | $12.78 | 0.16% | 139.67K |
| 2026-04-16 | $13.10 | $12.68 | -3.21% | 207.38K |
| 2026-04-15 | $13.42 | $13.08 | -2.53% | 329.58K |
| 2026-04-14 | $13.04 | $13.40 | 2.76% | 171.37K |
| 2026-04-13 | $12.92 | $13.06 | 1.08% | 113.57K |
| 2026-04-10 | $12.84 | $13.00 | 1.25% | 118.71K |
| 2026-04-09 | $12.40 | $12.72 | 2.58% | 130.96K |
| 2026-04-08 | $12.52 | $12.42 | -0.80% | 116.03K |
| 2026-04-07 | $12.22 | $12.06 | -1.31% | 99931 |
| 2026-04-02 | $12.22 | $12.32 | 0.82% | 75017 |
| 2026-04-01 | $12.32 | $12.30 | -0.16% | 87215 |
| 2026-03-31 | $12.00 | $12.16 | 1.33% | 159.61K |
| 2026-03-30 | $12.02 | $12.12 | 0.83% | 117.63K |
| 2026-03-27 | $11.98 | $12.10 | 1.00% | 175.27K |
| 2026-03-26 | $11.66 | $11.92 | 2.23% | 200.43K |
| 2026-03-25 | $11.50 | $11.58 | 0.70% | 223.08K |
| 2026-03-24 | $11.12 | $11.38 | 2.34% | 109.71K |
| 2026-03-23 | $11.04 | $11.38 | 3.08% | 206.84K |
| 2026-03-20 | $11.26 | $11.42 | 1.42% | 201.41K |
| 2026-03-19 | $11.34 | $11.20 | -1.23% | 191.18K |
| 2026-03-18 | $11.52 | $11.44 | -0.69% | 102.93K |