Alumil Aluminium Industry S.A. (ATH:ALMY)
Greece
· Delayed Price · Currency is EUR 4.970
-0.030 (-0.60%)
At close: Dec 5, 2025
Alumil Aluminium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.99 | 4.99 | 4.92 | 4.97 | 4.97 | -0.60% | 22,912 |
| Dec 4, 2025 | 5.00 | 5.02 | 4.95 | 5.00 | 5.00 | - | 17,599 |
| Dec 3, 2025 | 5.06 | 5.08 | 4.98 | 5.00 | 5.00 | -0.79% | 15,877 |
| Dec 2, 2025 | 4.96 | 5.06 | 4.96 | 5.04 | 5.04 | 2.23% | 29,704 |
| Dec 1, 2025 | 4.96 | 4.97 | 4.93 | 4.93 | 4.93 | -0.20% | 9,892 |
| Nov 28, 2025 | 4.96 | 4.98 | 4.90 | 4.94 | 4.94 | -0.40% | 22,366 |
| Nov 27, 2025 | 4.98 | 5.00 | 4.94 | 4.96 | 4.96 | -0.40% | 23,841 |
| Nov 26, 2025 | 4.98 | 5.08 | 4.98 | 4.98 | 4.98 | 0.20% | 26,439 |
| Nov 25, 2025 | 5.00 | 5.04 | 4.96 | 4.97 | 4.97 | -0.60% | 19,597 |
| Nov 24, 2025 | 5.00 | 5.06 | 4.96 | 5.00 | 5.00 | 0.81% | 20,639 |
| Nov 21, 2025 | 4.93 | 5.02 | 4.93 | 4.96 | 4.96 | -1.20% | 22,485 |
| Nov 20, 2025 | 4.99 | 5.04 | 4.95 | 5.02 | 5.02 | 0.80% | 27,203 |
| Nov 19, 2025 | 4.96 | 5.00 | 4.95 | 4.98 | 4.98 | 1.22% | 13,382 |
| Nov 18, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 19,470 |
| Nov 17, 2025 | 5.04 | 5.06 | 5.00 | 5.00 | 5.00 | - | 24,246 |
| Nov 14, 2025 | 4.98 | 5.06 | 4.98 | 5.00 | 5.00 | -0.40% | 27,795 |
| Nov 13, 2025 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -0.79% | 17,860 |
| Nov 12, 2025 | 5.08 | 5.08 | 4.99 | 5.06 | 5.06 | 0.80% | 14,396 |
| Nov 11, 2025 | 5.08 | 5.10 | 5.00 | 5.02 | 5.02 | -1.57% | 16,709 |
| Nov 10, 2025 | 4.78 | 5.14 | 4.78 | 5.10 | 5.10 | 6.69% | 47,867 |
| Nov 7, 2025 | 4.85 | 4.92 | 4.78 | 4.78 | 4.78 | -2.65% | 12,247 |
| Nov 6, 2025 | 4.93 | 4.98 | 4.86 | 4.91 | 4.91 | -0.20% | 15,562 |
| Nov 5, 2025 | 4.92 | 4.98 | 4.85 | 4.92 | 4.92 | 1.03% | 20,227 |
| Nov 4, 2025 | 4.89 | 4.89 | 4.81 | 4.87 | 4.87 | -0.41% | 18,250 |
| Nov 3, 2025 | 4.93 | 4.95 | 4.88 | 4.89 | 4.89 | -0.61% | 18,968 |
| Oct 31, 2025 | 4.85 | 4.95 | 4.81 | 4.92 | 4.92 | 1.44% | 18,988 |
| Oct 30, 2025 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -2.22% | 28,231 |
| Oct 29, 2025 | 4.93 | 5.00 | 4.93 | 4.96 | 4.96 | 0.81% | 28,460 |
| Oct 27, 2025 | 4.98 | 4.99 | 4.92 | 4.92 | 4.92 | -1.40% | 16,624 |
| Oct 24, 2025 | 5.04 | 5.04 | 4.94 | 4.99 | 4.99 | -0.20% | 21,982 |
| Oct 23, 2025 | 4.94 | 5.00 | 4.92 | 5.00 | 5.00 | 2.04% | 18,435 |
| Oct 22, 2025 | 4.90 | 5.04 | 4.86 | 4.90 | 4.90 | - | 34,505 |
| Oct 21, 2025 | 4.87 | 4.91 | 4.80 | 4.90 | 4.90 | 0.41% | 24,062 |
| Oct 20, 2025 | 4.83 | 4.90 | 4.83 | 4.88 | 4.88 | 1.67% | 13,106 |
| Oct 17, 2025 | 4.80 | 4.88 | 4.66 | 4.80 | 4.80 | -0.62% | 24,725 |
| Oct 16, 2025 | 4.92 | 4.92 | 4.81 | 4.83 | 4.83 | -1.43% | 21,952 |
| Oct 15, 2025 | 4.86 | 4.98 | 4.80 | 4.90 | 4.90 | 4.03% | 18,290 |
| Oct 14, 2025 | 4.82 | 4.88 | 4.71 | 4.71 | 4.71 | -2.08% | 17,951 |
| Oct 13, 2025 | 4.87 | 4.92 | 4.80 | 4.81 | 4.81 | -2.24% | 35,361 |
| Oct 10, 2025 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -0.40% | 22,625 |
| Oct 9, 2025 | 4.95 | 5.06 | 4.90 | 4.94 | 4.94 | -0.60% | 85,613 |
| Oct 8, 2025 | 4.90 | 5.02 | 4.89 | 4.97 | 4.97 | 0.40% | 29,956 |
| Oct 7, 2025 | 5.00 | 5.04 | 4.81 | 4.95 | 4.95 | -0.60% | 113,994 |
| Oct 6, 2025 | 5.00 | 5.00 | 4.91 | 4.98 | 4.98 | - | 10,101 |
| Oct 3, 2025 | 4.98 | 5.00 | 4.95 | 4.98 | 4.98 | 0.81% | 38,911 |
| Oct 2, 2025 | 4.98 | 5.04 | 4.93 | 4.94 | 4.94 | -0.20% | 23,833 |
| Oct 1, 2025 | 4.99 | 5.00 | 4.95 | 4.95 | 4.95 | -0.80% | 32,004 |
| Sep 30, 2025 | 5.06 | 5.08 | 4.92 | 4.99 | 4.99 | - | 37,392 |
| Sep 29, 2025 | 5.10 | 5.12 | 4.99 | 4.99 | 4.99 | -1.38% | 47,498 |
| Sep 26, 2025 | 5.10 | 5.20 | 5.04 | 5.06 | 5.06 | -1.17% | 35,802 |