Altia Consultores, S.A. (BME:ALC)
Spain · Delayed Price · Currency is EUR 7.05
0.00 (0.00%)
May 19, 2026, 4:00 PM CET
Altia Consultores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 1,373 |
| May 18, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | - | 1,981 |
| May 15, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 1.44% | 400 |
| May 14, 2026 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | -2.11% | 1,810 |
| May 13, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | 1.43% | 388 |
| May 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,449 |
| May 11, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -0.71% | 4,064 |
| May 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 2,500 |
| May 7, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 851 |
| May 6, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 2.13% | 1,069 |
| May 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 4,750 |
| May 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 513 |
| Apr 30, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 1,235 |
| Apr 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 2,050 |
| Apr 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 32 |
| Apr 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 540 |
| Apr 24, 2026 | 7.00 | 7.00 | 7.00 | 7.10 | 7.10 | - | 9 |
| Apr 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Apr 22, 2026 | 7.20 | 7.20 | 7.20 | 7.10 | 7.10 | - | 16 |
| Apr 21, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 1,039 |
| Apr 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 2,413 |
| Apr 17, 2026 | 6.90 | 7.20 | 6.90 | 7.20 | 7.20 | - | 3,568 |
| Apr 16, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | 1,097 |
| Apr 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 110 |
| Apr 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 70 |
| Apr 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 134 |
| Apr 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 610 |
| Apr 9, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | - | 76 |
| Apr 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 595 |
| Apr 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 1,442 |
| Apr 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 1,278 |
| Apr 1, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 6.38% | 8,900 |
| Mar 31, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 761 |
| Mar 30, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 694 |
| Mar 27, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 1.45% | 4,517 |
| Mar 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 800 |
| Mar 19, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 1,603 |
| Mar 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 30 |
| Mar 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 12, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 503 |
| Mar 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 45 |
| Mar 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 104 |
| Mar 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 152 |
| Mar 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |