Altia Consultores, S.A. (BME:ALC)
Spain · Delayed Price · Currency is EUR 6.15
+0.10 (1.63%)
Aug 1, 2025, 4:00 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 2,070 |
| Jul 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | 16,943 |
| Jul 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 512 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 315 |
| Jul 25, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | 1.59% | 270 |
| Jul 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 1,161 |
| Jul 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,333 |
| Jul 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 475 |
| Jul 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 17 |
| Jul 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 820 |
| Jul 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 348 |
| Jul 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 348 |
| Jul 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 348 |
| Jul 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 35 |
| Jul 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 2,764 |
| Jul 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 1,559 |
| Jul 8, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 10,500 |
| Jul 7, 2025 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -3.05% | 1,029 |
| Jul 4, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 4,550 |
| Jul 3, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 2,380 |
| Jul 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 6,110 |
| Jul 1, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | 0.79% | 1,876 |
| Jun 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 2,915 |
| Jun 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | 833 |
| Jun 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 31,751 |
| Jun 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 850 |
| Jun 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 850 |
| Jun 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 10 |
| Jun 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 200 |
| Jun 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 517 |
| Jun 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1,305 |
| Jun 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1,305 |
| Jun 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 300 |
| Jun 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 650 |
| Jun 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 35 |
| Jun 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 400 |
| Jun 10, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -2.40% | 1,625 |
| Jun 9, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 227 |
| Jun 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 4,550 |
| Jun 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 4,550 |
| Jun 4, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | -0.79% | 5,860 |
| Jun 3, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 3.25% | 2,000 |
| Jun 2, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.13 | -0.81% | 4,759 |
| May 30, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.18 | 3.33% | 6,524 |
| May 29, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 5.98 | 1.69% | 1,202 |
| May 28, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.88 | -1.67% | 4,420 |
| May 27, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 5.98 | 1.69% | 2,255 |
| May 26, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.88 | 1.72% | 2,850 |
| May 23, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.78 | - | 1,449 |