Altia Consultores, S.A. (BME:ALC)
Spain · Delayed Price · Currency is EUR 6.45
0.00 (0.00%)
Aug 22, 2025, 4:00 PM CET
Altia Consultores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 63,750 |
| Aug 21, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1,500 |
| Aug 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 5,000 |
| Aug 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 6,250 |
| Aug 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 130,500 |
| Aug 15, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 3,007 |
| Aug 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 33,660 |
| Aug 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 33,660 |
| Aug 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 33,660 |
| Aug 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 802 |
| Aug 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 70 |
| Aug 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 9,425 |
| Aug 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 27,625 |
| Aug 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 325 |
| Aug 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | 528 |
| Aug 1, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | - | 40 |
| 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 |