Altia Consultores, S.A. (BME:ALC)
Spain · Delayed Price · Currency is EUR 7.05
0.00 (0.00%)
At close: Dec 24, 2025
Altia Consultores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 3,439 |
| Dec 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 1,751 |
| Dec 22, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 3,461 |
| Dec 19, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | 6,628 |
| Dec 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 2,000 |
| Dec 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 1,914 |
| Dec 16, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -2.14% | 5,134 |
| Dec 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 2,357 |
| Dec 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 5,000 |
| Dec 11, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 7,534 |
| Dec 10, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 2,965 |
| Dec 9, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 1.50% | 935 |
| Dec 8, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 1,460 |
| Dec 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | 1,665 |
| Dec 4, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | - | 925 |
| Dec 3, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | -2.24% | 7,779 |
| Dec 2, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 2,664 |
| Dec 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | 0.75% | 2,400 |
| Nov 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | - | 7,734 |
| Nov 27, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | - | 3,615 |
| Nov 26, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.66 | 3.08% | 1,534 |
| Nov 25, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.46 | -2.99% | 23,557 |
| Nov 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 0.75% | 2,342 |
| Nov 21, 2025 | 6.70 | 6.70 | 6.70 | 6.65 | 6.61 | - | 148 |
| Nov 20, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.61 | 2.31% | 1,973 |
| Nov 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 1.56% | 785 |
| Nov 18, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.37 | -3.76% | 2,237 |
| Nov 17, 2025 | 6.70 | 6.70 | 6.70 | 6.65 | 6.61 | - | 10 |
| Nov 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | - | 829 |
| Nov 13, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.61 | 2.31% | 6,245 |
| Nov 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | - | 2,000 |
| Nov 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | -1.52% | 5,000 |
| Nov 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 1.54% | 4,751 |
| Nov 7, 2025 | 6.50 | 6.60 | 6.50 | 6.50 | 6.46 | -1.52% | 5,002 |
| Nov 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 0.76% | 11,650 |
| Nov 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 0.77% | 1,000 |
| Nov 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | - | 2,000 |
| Nov 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 1.56% | 1,500 |
| Oct 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | 1.59% | 3,765 |
| Oct 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | - | 525 |
| Oct 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | -1.56% | 3,000 |
| Oct 28, 2025 | 6.37 | 6.37 | 6.37 | 6.40 | 6.37 | - | - |
| Oct 27, 2025 | 6.37 | 6.37 | 6.37 | 6.40 | 6.37 | - | - |
| Oct 24, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.37 | -1.54% | 799 |
| Oct 23, 2025 | 6.47 | 6.47 | 6.47 | 6.50 | 6.46 | - | - |
| Oct 22, 2025 | 6.47 | 6.47 | 6.47 | 6.50 | 6.46 | - | - |
| Oct 21, 2025 | 6.40 | 6.40 | 6.40 | 6.50 | 6.46 | - | 2 |
| Oct 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 1.56% | 3,266 |
| Oct 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | -1.54% | 1,797 |
| Oct 16, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.46 | 1.56% | 15,771 |