BME · ALQ · stock
Alquiber Quality, S.A. (ALQ) stock price history
Every BME trading session of Alquiber Quality, S.A. from Jul 11, 2018 to Nov 13, 2026: 2,018 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
ALQ adjusted close, 2018 to 2026
- €17.30
- All time high, 2026
- €17.30
- 52 week high, €12.00 low
- 2,018
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ALQ key facts
- Alquiber Quality, S.A. (ALQ) closed at €16.00 on Nov 13, 2026 on BME.
- ALQ's all time high close is €17.30, set on Jul 17, 2026; its all time low close is €4.23 on Aug 30, 2021.
- ALQ's 52 week range is €12.00 to €17.30.
- ALQ returned +26.0% over the year to Nov 13, 2026 and +242.6% over five years.
- Since Jul 11, 2018 ALQ returned +175%, +12.9% a year compounded.
- ALQ's deepest drawdown was -27.2% from Jul 11, 2018 to Aug 30, 2021.
- DataCedar holds 2,018 daily sessions of ALQ history from Jul 11, 2018 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
ALQ price chart, 2018 to 2026
ALQ returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | -4.2% |
| 6 months | +8.1% |
| Year to date | +27.0% |
| 1 year | +26.0% |
| 3 years | +69.4% |
| 5 years | +242.6% |
| 10 years | n/a |
| Since Jul 11, 2018 | +175.2% |
| Compound annual growth, 8.3 years | +12.9% |
ALQ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €17.30 on Jul 17, 2026
- All time low close
- €4.23 on Aug 30, 2021
- 52 week high
- €17.30 on Jul 17, 2026
- 52 week low
- €12.00 on Apr 7, 2026
- Deepest drawdown
- -27.2% from Jul 11, 2018 to Aug 30, 2021, recovered Aug 1, 2022
- Best single session
- +7.8% on Aug 2, 2022
- Worst single session
- -12.9% on Sep 30, 2024
- Volatility, 1 year annualised
- 18.2%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2018
- 2.8×
- Best calendar year
- 2022, +50%
- Worst calendar year
- 2020, -16%
ALQ 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. 2018 starts on Jul 11, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €12.70 | €17.30 | €12.00 | €16.00 | +27.0% | 153.3K | 190 |
| 2025 | €9.71 | €12.80 | €9.71 | €12.60 | +29.1% | 121.6K | 234 |
| 2024 | €9.96 | €10.25 | €8.68 | €9.76 | -2.1% | 26K | 251 |
| 2023 | €6.82 | €9.96 | €6.50 | €9.96 | +45.1% | 399K | 248 |
| 2022 | €4.62 | €7.97 | €4.58 | €6.87 | +50.0% | 366.1K | 246 |
| 2021 | €4.49 | €5.17 | €4.23 | €4.58 | +2.0% | 278K | 227 |
| 2020 | €5.31 | €5.31 | €4.49 | €4.49 | -16.2% | 89.2K | 247 |
| 2019 | €5.26 | €5.63 | €5.08 | €5.36 | +1.7% | 223.2K | 253 |
| 2018 | €5.77 | €5.81 | €5.26 | €5.26 | n/a | 661.6K | 122 |
ALQ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €16.00 | -1.2% |
| October 2026 | €16.20 | +6.6% |
| September 2026 | €15.20 | +4.8% |
| August 2026 | €14.50 | -14.7% |
| July 2026 | €17.00 | +4.9% |
| June 2026 | €16.20 | +8.7% |
| May 2026 | €14.90 | +8.0% |
| April 2026 | €13.80 | +14.0% |
| March 2026 | €12.10 | -0.8% |
| February 2026 | €12.20 | -4.7% |
| January 2026 | €12.80 | +1.6% |
| December 2025 | €12.60 | +1.6% |
About the ALQ data
Daily bars. 2,018 sessions from Jul 11, 2018 to Nov 13, 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 18, 2026 forward, most recent session Nov 12, 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 Jul 11, 2018, 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/bme%3AALQ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
ALQ share price history
