Alquiber Quality, S.A. (ALQ) Price History
Daily open, high, low, close and volume for Alquiber Quality, S.A. (ALQ) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €15.40 | €15.40 | €15.40 | €15.30 | 65 |
| 2026-10-08 | €15.40 | €15.40 | €15.40 | €15.30 | 50 |
| 2026-10-07 | €15.40 | €15.40 | €15.40 | €15.30 | 2 |
| 2026-10-06 | €15.30 | €15.30 | €15.30 | €15.30 | 0 |
| 2026-10-05 | €15.40 | €15.40 | €15.40 | €15.30 | 25 |
| 2026-10-02 | €15.30 | €15.30 | €15.30 | €15.30 | 29 |
| 2026-10-01 | €15.30 | €15.40 | €15.30 | €15.30 | 2,187 |
| 2026-09-30 | €15.30 | €15.30 | €15.30 | €15.20 | 166 |
| 2026-09-29 | €15.20 | €15.20 | €15.20 | €15.20 | 0 |
| 2026-09-28 | €15.20 | €15.20 | €15.20 | €15.20 | 50 |
| 2026-09-25 | €15.20 | €15.20 | €15.20 | €15.20 | 331 |
| 2026-09-24 | €15.20 | €15.20 | €15.00 | €15.10 | 81 |
| 2026-09-23 | €15.00 | €15.00 | €15.00 | €15.10 | 140 |
| 2026-09-22 | €15.10 | €15.10 | €15.10 | €15.10 | 200 |
| 2026-09-21 | €14.90 | €15.10 | €14.90 | €15.00 | 157 |
| 2026-09-18 | €15.10 | €15.10 | €15.00 | €15.00 | 516 |
| 2026-09-17 | €15.20 | €15.20 | €15.20 | €15.20 | 0 |
| 2026-09-16 | €15.20 | €15.20 | €15.10 | €15.20 | 400 |
| 2026-09-15 | €15.30 | €15.30 | €15.30 | €15.30 | 0 |
| 2026-09-14 | €15.40 | €15.40 | €15.30 | €15.30 | 576 |
| 2026-09-11 | €15.50 | €15.50 | €15.50 | €15.50 | 0 |
| 2026-09-10 | €15.50 | €15.50 | €15.50 | €15.50 | 0 |
| 2026-09-09 | €15.50 | €15.50 | €15.50 | €15.50 | 259 |
| 2026-09-08 | €15.70 | €15.70 | €15.60 | €15.60 | 642 |
| 2026-09-07 | €15.70 | €15.80 | €15.70 | €15.80 | 466 |
| 2026-09-04 | €15.90 | €15.90 | €15.80 | €15.80 | 817 |
| 2026-09-03 | €14.80 | €15.50 | €14.80 | €15.50 | 1,973 |
| 2026-09-02 | €14.40 | €14.60 | €14.40 | €14.60 | 1,987 |
| 2026-09-01 | €14.60 | €14.60 | €14.60 | €14.60 | 1,293 |
| 2026-08-31 | €14.60 | €14.60 | €14.50 | €14.50 | 1,276 |
| 2026-08-28 | €14.50 | €14.50 | €14.30 | €14.30 | 1,266 |
| 2026-08-27 | €14.40 | €14.50 | €14.40 | €14.40 | 1,448 |
| 2026-08-26 | €15.20 | €15.20 | €14.70 | €14.70 | 2,788 |
| 2026-08-25 | €16.10 | €16.10 | €16.00 | €16.00 | 852 |
| 2026-08-24 | €16.10 | €16.10 | €16.10 | €16.10 | 388 |
| 2026-08-21 | €16.30 | €16.30 | €16.30 | €16.30 | 540 |
| 2026-08-20 | €16.50 | €16.50 | €16.50 | €16.40 | 100 |
| 2026-08-19 | €16.40 | €16.40 | €16.40 | €16.40 | 0 |
| 2026-08-18 | €16.40 | €16.40 | €16.40 | €16.40 | 504 |
| 2026-08-17 | €16.60 | €16.60 | €16.50 | €16.50 | 1,245 |
| 2026-08-14 | €16.70 | €16.70 | €16.70 | €16.70 | 0 |
| 2026-08-13 | €16.70 | €16.70 | €16.70 | €16.70 | 0 |
| 2026-08-12 | €16.60 | €16.70 | €16.60 | €16.70 | 379 |
| 2026-08-11 | €16.60 | €16.60 | €16.50 | €16.50 | 1,851 |
| 2026-08-10 | €16.80 | €16.80 | €16.70 | €16.70 | 311 |
| 2026-08-07 | €16.80 | €16.80 | €16.80 | €16.80 | 0 |
| 2026-08-06 | €16.80 | €16.80 | €16.80 | €16.80 | 10 |
| 2026-08-05 | €16.80 | €16.80 | €16.80 | €16.80 | 509 |
| 2026-08-04 | €17.00 | €17.00 | €16.90 | €16.90 | 322 |
| 2026-08-03 | €17.00 | €17.00 | €17.00 | €17.00 | 8 |
| 2026-07-31 | €17.20 | €17.20 | €17.00 | €17.00 | 587 |
| 2026-07-30 | €17.00 | €17.10 | €17.00 | €17.10 | 1,240 |
| 2026-07-29 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-07-28 | €17.00 | €17.00 | €17.00 | €17.00 | 596 |
| 2026-07-27 | €17.10 | €17.10 | €17.10 | €17.10 | 995 |
| 2026-07-24 | €17.30 | €17.30 | €17.30 | €17.20 | 11 |
| 2026-07-23 | €17.30 | €17.30 | €17.20 | €17.20 | 1,292 |
| 2026-07-22 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-07-21 | €17.30 | €17.30 | €17.30 | €17.30 | 0 |
| 2026-07-20 | €17.20 | €17.30 | €17.20 | €17.30 | 3,025 |
| 2026-07-17 | €17.30 | €17.30 | €17.30 | €17.30 | 610 |
| 2026-07-16 | €17.20 | €17.20 | €17.20 | €17.20 | 954 |
| 2026-07-15 | €17.20 | €17.20 | €17.20 | €17.10 | 193 |
| 2026-07-14 | €17.20 | €17.20 | €17.10 | €17.10 | 494 |
| 2026-07-13 | €17.20 | €17.20 | €17.20 | €17.20 | 0 |
| 2026-07-10 | €17.20 | €17.20 | €17.20 | €17.20 | 33 |
| 2026-07-09 | €17.20 | €17.20 | €17.20 | €17.20 | 0 |
| 2026-07-08 | €17.20 | €17.20 | €17.20 | €17.20 | 0 |
| 2026-07-07 | €17.20 | €17.20 | €17.20 | €17.20 | 793 |
| 2026-07-06 | €17.10 | €17.20 | €17.10 | €17.20 | 510 |
| 2026-07-03 | €17.00 | €17.00 | €17.00 | €17.00 | 351 |
| 2026-07-02 | €16.40 | €16.40 | €16.40 | €16.40 | 307 |
| 2026-07-01 | €16.30 | €16.30 | €16.30 | €16.30 | 300 |
| 2026-06-30 | €16.20 | €16.20 | €16.20 | €16.20 | 288 |
| 2026-06-29 | €16.20 | €16.30 | €16.20 | €16.30 | 2,756 |
| 2026-06-26 | €16.10 | €16.10 | €16.10 | €16.10 | 1,345 |
| 2026-06-25 | €16.00 | €16.00 | €16.00 | €16.00 | 369 |
| 2026-06-24 | €16.00 | €16.00 | €16.00 | €16.00 | 431 |
| 2026-06-23 | €15.80 | €15.90 | €15.80 | €15.90 | 820 |
| 2026-06-22 | €15.70 | €15.70 | €15.70 | €15.70 | 500 |
| 2026-06-19 | €15.60 | €15.60 | €15.60 | €15.60 | 0 |
| 2026-06-18 | €15.70 | €15.70 | €15.70 | €15.60 | 171 |
| 2026-06-17 | €15.80 | €15.80 | €15.80 | €15.90 | 150 |
| 2026-06-16 | €15.90 | €15.90 | €15.90 | €15.90 | 50 |
| 2026-06-15 | €15.80 | €15.90 | €15.80 | €15.90 | 1,375 |
| 2026-06-12 | €15.70 | €15.70 | €15.70 | €15.70 | 0 |
| 2026-06-11 | €15.70 | €15.70 | €15.70 | €15.70 | 0 |
| 2026-06-10 | €15.70 | €15.70 | €15.70 | €15.70 | 310 |
| 2026-06-09 | €15.50 | €15.50 | €15.50 | €15.60 | 83 |
| 2026-06-08 | €15.60 | €15.60 | €15.60 | €15.60 | 0 |
| 2026-06-05 | €15.50 | €15.60 | €15.50 | €15.60 | 955 |
| 2026-06-04 | €15.40 | €15.40 | €15.40 | €15.40 | 503 |
| 2026-06-03 | €15.30 | €15.30 | €15.30 | €15.30 | 2,717 |
| 2026-06-02 | €15.20 | €15.30 | €15.20 | €15.30 | 1,415 |
| 2026-06-01 | €15.00 | €15.00 | €15.00 | €15.00 | 1,311 |
| 2026-05-29 | €15.00 | €15.00 | €15.00 | €14.90 | 10 |
| 2026-05-28 | €14.90 | €14.90 | €14.90 | €14.90 | 3,005 |
| 2026-05-27 | €14.60 | €14.80 | €14.60 | €14.80 | 358 |
| 2026-05-26 | €14.70 | €14.70 | €14.70 | €14.70 | 268 |
| 2026-05-25 | €14.60 | €14.60 | €14.60 | €14.60 | 0 |
| 2026-05-22 | €14.50 | €14.50 | €14.50 | €14.60 | 15 |
| 2026-05-21 | €14.70 | €14.70 | €14.70 | €14.60 | 140 |
| 2026-05-20 | €14.50 | €14.50 | €14.50 | €14.60 | 78 |
| 2026-05-19 | €14.50 | €14.60 | €14.50 | €14.60 | 550 |
| 2026-05-18 | €14.60 | €14.60 | €14.60 | €14.60 | 500 |
| 2026-05-15 | €14.90 | €14.90 | €14.90 | €14.90 | 1,680 |
| 2026-05-14 | €14.90 | €14.90 | €14.90 | €14.80 | 1 |
| 2026-05-13 | €14.70 | €14.80 | €14.70 | €14.80 | 3,610 |
| 2026-05-12 | €14.60 | €14.60 | €14.60 | €14.60 | 814 |
| 2026-05-11 | €14.70 | €14.70 | €14.70 | €14.70 | 961 |
| 2026-05-08 | €14.70 | €14.70 | €14.70 | €14.70 | 602 |
| 2026-05-07 | €14.70 | €14.70 | €14.70 | €14.70 | 2,000 |
| 2026-05-06 | €14.60 | €14.70 | €14.60 | €14.70 | 2,923 |
| 2026-05-05 | €14.30 | €14.40 | €14.30 | €14.40 | 2,883 |
| 2026-05-04 | €14.10 | €14.20 | €14.10 | €14.20 | 2,211 |
| 2026-04-30 | €13.80 | €13.80 | €13.80 | €13.80 | 538 |
| 2026-04-29 | €13.90 | €13.90 | €13.90 | €13.90 | 251 |
| 2026-04-28 | €13.40 | €13.80 | €13.40 | €13.80 | 5,142 |
| 2026-04-27 | €13.40 | €13.50 | €13.40 | €13.50 | 16,273 |
| 2026-04-24 | €12.80 | €12.80 | €12.80 | €12.80 | 14,588 |
| 2026-04-23 | €12.80 | €12.80 | €12.80 | €12.80 | 2 |
| 2026-04-22 | €12.80 | €12.80 | €12.80 | €12.80 | 830 |
| 2026-04-21 | €12.80 | €12.80 | €12.80 | €12.80 | 350 |
| 2026-04-20 | €12.80 | €12.80 | €12.70 | €12.70 | 90 |
| 2026-04-17 | €12.70 | €12.70 | €12.70 | €12.70 | 3,248 |
| 2026-04-16 | €12.70 | €12.70 | €12.70 | €12.70 | 400 |
| 2026-04-15 | €12.60 | €12.60 | €12.60 | €12.60 | 301 |
| 2026-04-14 | €12.50 | €12.50 | €12.50 | €12.50 | 193 |
| 2026-04-13 | €12.40 | €12.50 | €12.40 | €12.50 | 857 |
| 2026-04-10 | €12.40 | €12.40 | €12.40 | €12.30 | 7 |
| 2026-04-09 | €12.20 | €12.30 | €12.20 | €12.30 | 501 |
| 2026-04-08 | €12.10 | €12.10 | €12.10 | €12.10 | 416 |
| 2026-04-07 | €12.00 | €12.00 | €12.00 | €12.00 | 215 |
| 2026-04-02 | €12.10 | €12.10 | €12.10 | €12.10 | 0 |
| 2026-04-01 | €12.10 | €12.10 | €12.10 | €12.10 | 0 |
| 2026-03-31 | €12.10 | €12.10 | €12.10 | €12.10 | 200 |
| 2026-03-30 | €12.10 | €12.10 | €12.10 | €12.10 | 0 |
| 2026-03-27 | €12.10 | €12.10 | €12.10 | €12.10 | 0 |
| 2026-03-26 | €12.10 | €12.10 | €12.10 | €12.10 | 0 |
| 2026-03-25 | €12.10 | €12.20 | €12.10 | €12.10 | 401 |
| 2026-03-24 | €12.00 | €12.00 | €12.00 | €12.10 | 115 |
| 2026-03-23 | €12.10 | €12.10 | €12.10 | €12.10 | 415 |
| 2026-03-20 | €12.20 | €12.20 | €12.20 | €12.20 | 70 |
| 2026-03-19 | €12.20 | €12.20 | €12.20 | €12.20 | 1,500 |
| 2026-03-18 | €12.30 | €12.30 | €12.30 | €12.30 | 0 |
| 2026-03-17 | €12.30 | €12.30 | €12.30 | €12.30 | 0 |
| 2026-03-16 | €12.30 | €12.30 | €12.30 | €12.30 | 260 |
| 2026-03-13 | €12.40 | €12.40 | €12.40 | €12.40 | 400 |
| 2026-03-12 | €12.30 | €12.50 | €12.30 | €12.50 | 908 |
| 2026-03-11 | €12.40 | €12.40 | €12.40 | €12.40 | 0 |
| 2026-03-10 | €12.30 | €12.40 | €12.30 | €12.40 | 1,950 |
| 2026-03-09 | €12.30 | €12.30 | €12.30 | €12.30 | 400 |
| 2026-03-06 | €12.40 | €12.40 | €12.40 | €12.40 | 1,500 |
| 2026-03-05 | €12.30 | €12.30 | €12.30 | €12.20 | 1 |
| 2026-03-04 | €12.30 | €12.30 | €12.30 | €12.20 | 21 |
| 2026-03-03 | €12.20 | €12.20 | €12.20 | €12.20 | 500 |
| 2026-03-02 | €12.20 | €12.30 | €12.20 | €12.30 | 1,054 |
| 2026-02-27 | €12.40 | €12.40 | €12.20 | €12.20 | 321 |
| 2026-02-26 | €12.20 | €12.30 | €12.20 | €12.30 | 1,151 |
| 2026-02-25 | €12.30 | €12.30 | €12.30 | €12.30 | 325 |
| 2026-02-24 | €12.20 | €12.20 | €12.20 | €12.20 | 300 |
| 2026-02-23 | €12.40 | €12.40 | €12.10 | €12.10 | 1,761 |
| 2026-02-20 | €12.30 | €12.30 | €12.30 | €12.30 | 0 |
| 2026-02-19 | €12.30 | €12.30 | €12.30 | €12.30 | 0 |
| 2026-02-18 | €12.40 | €12.40 | €12.40 | €12.30 | 2 |
| 2026-02-17 | €12.40 | €12.40 | €12.40 | €12.30 | 102 |
| 2026-02-16 | €12.40 | €12.40 | €12.20 | €12.30 | 145 |
| 2026-02-13 | €12.30 | €12.40 | €12.30 | €12.30 | 601 |
| 2026-02-12 | €12.90 | €12.90 | €12.90 | €12.90 | 250 |
| 2026-02-11 | €12.90 | €12.90 | €12.90 | €12.90 | 41 |
| 2026-02-10 | €12.90 | €12.90 | €12.90 | €12.90 | 72 |
| 2026-02-09 | €12.90 | €12.90 | €12.90 | €12.90 | 1 |
| 2026-02-06 | €12.90 | €12.90 | €12.90 | €12.90 | 407 |
| 2026-02-05 | €12.80 | €12.80 | €12.80 | €12.80 | 0 |
| 2026-02-04 | €12.80 | €12.80 | €12.80 | €12.80 | 0 |
| 2026-02-03 | €12.80 | €12.80 | €12.80 | €12.80 | 1 |
| 2026-02-02 | €12.80 | €12.80 | €12.70 | €12.80 | 219 |
| 2026-01-30 | €12.80 | €12.80 | €12.80 | €12.80 | 177 |
| 2026-01-29 | €12.80 | €12.80 | €12.80 | €12.80 | 1 |
| 2026-01-28 | €12.80 | €12.80 | €12.80 | €12.80 | 781 |
| 2026-01-27 | €12.80 | €12.80 | €12.80 | €12.80 | 1 |
| 2026-01-26 | €12.80 | €12.80 | €12.80 | €12.80 | 101 |
| 2026-01-23 | €12.80 | €12.80 | €12.80 | €12.80 | 1 |
| 2026-01-22 | €12.80 | €12.80 | €12.80 | €12.80 | 2,423 |
| 2026-01-21 | €12.70 | €12.70 | €12.70 | €12.80 | 81 |
| 2026-01-20 | €12.80 | €12.80 | €12.80 | €12.80 | 0 |
| 2026-01-19 | €12.80 | €12.80 | €12.80 | €12.80 | 50 |
| 2026-01-16 | €12.80 | €12.80 | €12.80 | €12.80 | 120 |
| 2026-01-15 | €12.80 | €12.80 | €12.80 | €12.80 | 0 |
| 2026-01-14 | €12.80 | €12.80 | €12.70 | €12.80 | 3 |
| 2026-01-13 | €12.70 | €12.70 | €12.70 | €12.80 | 15 |
| 2026-01-12 | €12.70 | €12.80 | €12.70 | €12.80 | 1,900 |
| 2026-01-09 | €12.30 | €12.30 | €12.30 | €12.40 | 148 |
| 2026-01-08 | €12.40 | €12.50 | €12.40 | €12.40 | 220 |
| 2026-01-07 | €12.30 | €12.30 | €12.30 | €12.30 | 1,551 |
| 2026-01-06 | €12.70 | €12.70 | €12.70 | €12.70 | 0 |
| 2026-01-05 | €12.70 | €12.70 | €12.70 | €12.70 | 2,422 |
| 2026-01-02 | €12.70 | €12.70 | €12.70 | €12.60 | 24 |
| 2025-12-31 | €12.70 | €12.70 | €12.70 | €12.60 | 79 |
| 2025-12-30 | €12.60 | €12.60 | €12.60 | €12.60 | 0 |
| 2025-12-29 | €12.60 | €12.60 | €12.60 | €12.60 | 525 |
| 2025-12-24 | €12.60 | €12.60 | €12.60 | €12.60 | 0 |
| 2025-12-23 | €12.60 | €12.60 | €12.60 | €12.60 | 743 |
| 2025-12-22 | €12.40 | €12.40 | €12.40 | €12.40 | 0 |
| 2025-12-19 | €12.40 | €12.40 | €12.40 | €12.40 | 140 |
| 2025-12-18 | €12.40 | €12.40 | €12.40 | €12.40 | 0 |
| 2025-12-17 | €12.30 | €12.30 | €12.30 | €12.40 | 189 |
| 2025-12-16 | €12.40 | €12.40 | €12.40 | €12.40 | 0 |
| 2025-12-15 | €12.40 | €12.50 | €12.40 | €12.40 | 414 |
| 2025-12-12 | €12.30 | €12.30 | €12.30 | €12.30 | 0 |
| 2025-12-11 | €12.20 | €12.30 | €12.20 | €12.30 | 700 |
| 2025-12-10 | €12.30 | €12.30 | €12.30 | €12.30 | 820 |
| 2025-12-09 | €12.30 | €12.30 | €12.30 | €12.40 | 6 |
| 2025-12-08 | €12.50 | €12.50 | €12.50 | €12.40 | 100 |
| 2025-12-05 | €12.40 | €12.40 | €12.40 | €12.40 | 0 |
| 2025-12-04 | €12.40 | €12.40 | €12.40 | €12.40 | 302 |
| 2025-12-03 | €12.50 | €12.50 | €12.50 | €12.50 | 0 |
| 2025-12-02 | €12.50 | €12.50 | €12.50 | €12.50 | 250 |
| 2025-12-01 | €12.50 | €12.50 | €12.50 | €12.40 | 140 |
| 2025-11-28 | €12.50 | €12.50 | €12.50 | €12.40 | 6 |
| 2025-11-27 | €12.40 | €12.40 | €12.40 | €12.40 | 0 |
| 2025-11-26 | €12.40 | €12.40 | €12.40 | €12.40 | 0 |
| 2025-11-25 | €12.40 | €12.40 | €12.40 | €12.40 | 0 |
| 2025-11-24 | €12.40 | €12.40 | €12.40 | €12.40 | 0 |
| 2025-11-21 | €12.40 | €12.40 | €12.40 | €12.40 | 0 |
| 2025-11-20 | €12.40 | €12.40 | €12.40 | €12.40 | 250 |
| 2025-11-19 | €12.40 | €12.40 | €12.40 | €12.50 | 50 |
| 2025-11-18 | €12.50 | €12.50 | €12.50 | €12.50 | 0 |
| 2025-11-17 | €12.50 | €12.50 | €12.50 | €12.50 | 400 |
| 2025-11-14 | €12.60 | €12.60 | €12.60 | €12.60 | 398 |
| 2025-11-13 | €12.70 | €12.70 | €12.70 | €12.70 | 0 |
| 2025-11-12 | €12.70 | €12.70 | €12.70 | €12.70 | 257 |
| 2025-11-11 | €12.60 | €12.60 | €12.60 | €12.60 | 257 |
| 2025-11-10 | €12.40 | €12.50 | €12.40 | €12.50 | 400 |
| 2025-11-07 | €12.40 | €12.40 | €12.40 | €12.40 | 427 |
| 2025-11-06 | €12.50 | €12.50 | €12.50 | €12.60 | 80 |
| 2025-11-05 | €12.60 | €12.60 | €12.60 | €12.60 | 0 |
| 2025-11-04 | €12.60 | €12.60 | €12.60 | €12.60 | 0 |
| 2025-11-03 | €12.50 | €12.50 | €12.50 | €12.60 | 44 |
| 2025-10-31 | €12.60 | €12.60 | €12.60 | €12.60 | 0 |
| 2025-10-30 | €12.60 | €12.60 | €12.60 | €12.60 | 0 |
| 2025-10-29 | €12.60 | €12.60 | €12.60 | €12.60 | 0 |
| 2025-10-28 | €12.60 | €12.60 | €12.60 | €12.60 | 0 |
| 2025-10-27 | €12.60 | €12.60 | €12.60 | €12.60 | 700 |
| 2025-10-24 | €12.70 | €12.70 | €12.70 | €12.70 | 350 |
| 2025-10-23 | €12.60 | €12.60 | €12.60 | €12.60 | 12 |
| 2025-10-22 | €12.60 | €12.60 | €12.60 | €12.60 | 240 |
| 2025-10-21 | €12.60 | €12.60 | €12.60 | €12.60 | 0 |
| 2025-10-20 | €12.60 | €12.60 | €12.60 | €12.60 | 743 |
| 2025-10-17 | €12.50 | €12.50 | €12.50 | €12.50 | 0 |
| 2025-10-16 | €12.50 | €12.50 | €12.50 | €12.50 | 0 |
| 2025-10-15 | €12.50 | €12.50 | €12.50 | €12.50 | 84 |
| 2025-10-14 | €12.50 | €12.50 | €12.50 | €12.50 | 0 |
| 2025-10-13 | €12.50 | €12.50 | €12.50 | €12.50 | 0 |
| 2025-10-10 | €12.50 | €12.50 | €12.50 | €12.50 | 80 |
| 2025-10-09 | €12.50 | €12.50 | €12.50 | €12.50 | 0 |