Altia Consultores, S.A. (BME:ALC)
Spain · Delayed Price · Currency is EUR 6.50
+0.10 (1.56%)
Sep 22, 2026, 4:00 PM CET
Altia Consultores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | - | 30 |
| Sep 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 344 |
| Sep 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 150 |
| Sep 17, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 499 |
| Sep 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 14 |
| Sep 15, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | - | 203 |
| Sep 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 200 |
| Sep 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 351 |
| Sep 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 199 |
| Sep 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | 352 |
| Sep 8, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | -2.96% | 2,823 |
| Sep 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 12 |
| Sep 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Sep 3, 2026 | 6.70 | 6.70 | 6.70 | 6.75 | 6.75 | - | 62 |
| Sep 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 4 |
| Sep 1, 2026 | 6.70 | 6.70 | 6.70 | 6.75 | 6.75 | - | 122 |
| Aug 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | 249 |
| Aug 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 186 |
| Aug 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 2,941 |
| Aug 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | 200 |
| Aug 21, 2026 | 6.70 | 6.70 | 6.70 | 6.75 | 6.75 | - | 160 |
| Aug 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 280 |
| Aug 19, 2026 | 6.80 | 6.80 | 6.80 | 6.70 | 6.70 | - | 147 |
| Aug 18, 2026 | 6.75 | 6.75 | 6.75 | 6.70 | 6.70 | - | 35 |
| Aug 17, 2026 | 6.75 | 6.75 | 6.75 | 6.70 | 6.70 | - | 20 |
| Aug 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 450 |
| Aug 13, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -5.71% | 1,747 |
| Aug 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 58 |
| Aug 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 1,668 |
| Aug 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 320 |
| Aug 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 2,969 |
| Jul 31, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 1,503 |
| Jul 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 455 |
| Jul 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 2,000 |
| Jul 28, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | -1.47% | 329 |
| Jul 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 515 |
| Jul 24, 2026 | 6.80 | 6.80 | 6.80 | 6.70 | 6.70 | - | 25 |
| Jul 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 1,000 |
| Jul 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 75 |
| Jul 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 16, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -2.86% | 1,607 |
| Jul 15, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 7.69% | 15,384 |