BME · ALM · stock
Almirall, S.A. (ALM) stock price history
Every BME trading session of Almirall, S.A. from Jun 20, 2007 to Sep 28, 2026: 4,926 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALM adjusted close, 2007 to 2026
- €16.03
- All time high, 2015
- €13.76
- 52 week high, €10.02 low
- 4,926
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ALM key facts
- Almirall, S.A. (ALM) closed at €10.56 on Sep 28, 2026 on BME.
- ALM's all time high close is €16.03, set on Aug 18, 2015; its all time low close is €3.25 on Oct 8, 2008.
- ALM's 52 week range is €10.02 to €13.76.
- ALM returned -4.3% over the year to Sep 28, 2026 and -15.5% over five years.
- Over ten years ALM returned -7%, -0.7% a year compounded.
- ALM's deepest drawdown was -71.9% from Oct 15, 2007 to Oct 8, 2008.
- DataCedar holds 4,926 daily sessions of ALM history from Jun 20, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALM price chart, 2007 to 2026
ALM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.3% |
| 3 months | -6.4% |
| 6 months | -11.3% |
| Year to date | -16.8% |
| 1 year | -4.3% |
| 3 years | +17.1% |
| 5 years | -15.5% |
| 10 years | -7.2% |
| Since Jun 20, 2007 | +2.9% |
| Compound annual growth, 19.3 years | +0.1% |
ALM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €16.03 on Aug 18, 2015
- All time low close
- €3.25 on Oct 8, 2008
- 52 week high
- €13.76 on Feb 19, 2026
- 52 week low
- €10.02 on Sep 9, 2026
- Deepest drawdown
- -71.9% from Oct 15, 2007 to Oct 8, 2008, recovered Dec 19, 2014
- Best single session
- +20.5% on Oct 13, 2008
- Worst single session
- -42.0% on Sep 3, 2008
- Volatility, 1 year annualised
- 23.4%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2009, +73%
- Worst calendar year
- 2008, -63%
ALM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 20, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €12.63 | €13.76 | €10.02 | €10.56 | -16.4% | 26M | 189 |
| 2025 | €7.96 | €13.18 | €7.78 | €12.63 | +58.8% | 37M | 255 |
| 2024 | €7.97 | €9.70 | €7.43 | €7.95 | -0.3% | 37.2M | 256 |
| 2023 | €8.52 | €9.55 | €6.78 | €7.98 | -4.8% | 76.2M | 255 |
| 2022 | €10.34 | €11.82 | €7.99 | €8.39 | -18.6% | 86.5M | 257 |
| 2021 | €9.98 | €13.99 | €9.35 | €10.30 | +4.8% | 97.6M | 256 |
| 2020 | €13.12 | €13.96 | €7.76 | €9.82 | -23.9% | 112.9M | 257 |
| 2019 | €11.72 | €16.31 | €11.34 | €12.91 | +10.9% | 70.7M | 256 |
| 2018 | €7.17 | €15.67 | €6.69 | €11.64 | +62.8% | 104.2M | 254 |
| 2017 | €12.41 | €14.27 | €6.23 | €7.15 | -42.7% | 113.1M | 255 |
| 2016 | €15.27 | €15.78 | €10.26 | €12.48 | -19.7% | 63.4M | 257 |
| 2015 | €11.34 | €16.15 | €10.69 | €15.54 | +36.9% | 97.2M | 256 |
| 2014 | €9.75 | €12.36 | €8.75 | €11.35 | +16.1% | 119M | 255 |
| 2013 | €6.11 | €9.99 | €6.03 | €9.77 | +61.5% | 60.9M | 255 |
| 2012 | €4.19 | €6.33 | €4.00 | €6.05 | +44.3% | 43M | 256 |
| 2011 | €5.21 | €6.90 | €3.62 | €4.19 | -19.3% | 50.9M | 257 |
| 2010 | €6.69 | €7.41 | €4.57 | €5.20 | -21.7% | 70.1M | 256 |
| 2009 | €3.91 | €7.25 | €3.88 | €6.63 | +72.5% | 75.3M | 254 |
| 2008 | €10.40 | €10.87 | €3.25 | €3.85 | -62.6% | 103.9M | 254 |
| 2007 | €10.60 | €11.68 | €8.97 | €10.29 | n/a | 95.7M | 136 |
ALM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €10.56 | +2.3% |
| August 2026 | €10.32 | -7.0% |
| July 2026 | €11.10 | -1.4% |
| June 2026 | €11.26 | -1.1% |
| May 2026 | €11.38 | -8.1% |
| April 2026 | €12.38 | +3.5% |
| March 2026 | €11.96 | -5.6% |
| February 2026 | €12.67 | +2.1% |
| January 2026 | €12.42 | -1.7% |
| December 2025 | €12.63 | +1.6% |
| November 2025 | €12.44 | +1.3% |
| October 2025 | €12.28 | +8.5% |
About the ALM data
Daily bars. 4,926 sessions from Jun 20, 2007 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 20, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
ALM share price history
