Corporación Financiera Alba, S.A. - 0HA8.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2025	83.7	83.84	83.84	83.91	83.7	39
April 22, 2025	84	83.71	83.71	84	83.41	0
April 17, 2025	83.84	83.84	83.84	83.84	83.84	0
April 16, 2025	83.79	83.91	83.91	83.91	83.79	2
April 15, 2025	83.95	83.76	83.76	83.95	83.71	18
April 14, 2025	83.41	83.99	83.99	83.99	83.41	2
April 11, 2025	83.78	83.57	83.57	83.8	83.57	1
April 10, 2025	83.7	83.47	83.47	83.7	83.47	0
April 09, 2025	83.83	83.83	83.83	83.83	83.66	0
April 08, 2025	83.4	83.6	83.6	83.78	83.4	0
April 07, 2025	83.6	83.42	83.42	83.6	83.42	160
April 04, 2025	83.9	83.74	83.74	83.9	83.7	1,666
April 03, 2025	83.9	83.8	83.8	83.9	83.8	0
April 02, 2025	83.7	83.74	83.74	83.74	83.7	972
April 01, 2025	83.9	83.8	83.8	83.9	83.8	0
March 31, 2025	83.8	83.8	83.8	83.85	83.75	529
March 28, 2025	83.7	83.8	83.8	83.9	83.7	37
March 27, 2025	83.8	83.7	83.7	83.8	83.7	10
March 26, 2025	84	83.74	83.74	84.01	83.7	1,192
March 25, 2025	84	83.74	83.74	84	83.7	5,409
March 24, 2025	83.8	83.6	83.6	83.8	83.6	40
March 21, 2025	83.7	84	84	84	83.7	357
March 20, 2025	83.5	83.7	83.7	83.7	83.5	44
March 19, 2025	83.4	83.6	83.6	83.6	83.4	0
March 18, 2025	83.6	83.34	83.34	83.6	83.1	262
March 17, 2025	83.6	83.62	83.62	83.7	83.6	140
March 14, 2025	83.6	83.6	83.6	83.6	83.6	0
March 13, 2025	83.6	83.6	83.6	83.6	83.6	40
March 12, 2025	83.5	83.6	83.6	83.7	83.5	24
March 11, 2025	83.5	83.58	83.58	83.6	83.5	172
March 10, 2025	83.6	83.5	83.5	83.6	83.5	39
March 07, 2025	83.8	83.7	83.7	83.8	83.7	2
March 06, 2025	83.7	83.81	83.81	83.81	83.7	40
March 05, 2025	83.7	83.5	83.5	83.7	83.5	18
March 04, 2025	83.7	83.5	83.5	83.7	83.5	0
March 03, 2025	83.5	83.5	83.5	83.7	83.5	16
February 28, 2025	83.5	83.7	83.7	83.7	83.5	16
February 27, 2025	83.8	83.6	83.6	83.8	83.5	7
February 26, 2025	83.5	83.6	83.6	83.7	83.5	51
February 25, 2025	83.7	83.6	83.6	83.7	83.5	69
February 24, 2025	83.7	83.7	83.7	83.7	83.7	5
February 21, 2025	83.5	83.5	83.5	83.5	83.5	10
February 20, 2025	83.6	83.6	83.6	83.6	83.6	0
February 19, 2025	83.61	83.61	83.61	83.61	83.61	234
February 18, 2025	83.7	83.5	83.5	83.7	83.5	66
February 17, 2025	83.5	83.5	83.5	83.7	83.5	11
February 14, 2025	83.5	83.6	83.6	83.7	83.5	56
February 13, 2025	83.5	83.54	83.54	83.54	83.5	19,162
February 11, 2025	83.9	83.8	83.8	83.9	83.8	252
February 10, 2025	83.7	83.7	83.7	83.7	83.7	18
February 07, 2025	83.5	83.5	83.5	83.5	83.5	52
February 06, 2025	83.4	83.4	83.4	83.4	83.4	472
February 05, 2025	83.5	83.4	83.4	83.5	83.4	4,893
February 04, 2025	83.4	83.44	83.44	83.44	83.4	18,848
February 03, 2025	83.5	83.3	83.3	83.5	83.3	30
January 31, 2025	83.3	83.3	83.3	83.5	83.3	114
January 30, 2025	83.3	83.44	83.44	83.44	83.3	54,351
January 29, 2025	83.2	83.4	83.4	83.4	83.2	38
January 28, 2025	83.3	83.5	83.5	83.5	83.3	0
January 27, 2025	83.5	83.5	83.5	83.5	83.5	37

Corporación Financiera Alba, S.A. (0HA8.L) LSE