Altia Consultores, S.A. (BME:ALC)
Spain · Delayed Price · Currency is EUR 6.75
0.00 (0.00%)
Sep 2, 2026, 12:00 PM CET
Altia Consultores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | 1,650 |
| Jul 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jul 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 580 |
| Jul 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 809 |
| Jul 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 910 |
| Jul 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 700 |
| Jul 6, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 479 |
| Jul 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jul 2, 2026 | 6.40 | 6.40 | 6.40 | 6.50 | 6.50 | - | 20 |
| Jul 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3,931 |
| Jun 30, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 4.00% | 1,831 |
| Jun 29, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 3,043 |
| Jun 26, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | -0.80% | 1,349 |
| Jun 25, 2026 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -2.34% | 7,699 |