Altia Consultores, S.A. (BME:ALC)
Spain · Delayed Price · Currency is EUR 6.70
-0.10 (-1.47%)
Jul 22, 2026, 12:00 PM CET
Altia Consultores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 859 |
| Jun 23, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -4.55% | 5,010 |
| Jun 22, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -4.35% | 4,284 |
| Jun 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,146 |
| Jun 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 799 |
| Jun 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 809 |
| Jun 16, 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | 740 |
| Jun 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1,674 |
| Jun 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.93% | 15,150 |
| Jun 11, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | -0.70% | 2,132 |
| Jun 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 2,000 |
| Jun 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.77% | 814 |
| Jun 8, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.03 | 0.71% | 698 |
| Jun 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | 1.45% | 941 |
| Jun 4, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.88 | -1.43% | 3,189 |
| Jun 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.98 | - | 3,696 |
| Jun 2, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 6.98 | -0.71% | 2,056 |
| Jun 1, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.03 | - | 620 |
| May 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.03 | - | 2,800 |
| May 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.03 | -1.40% | 4,250 |
| May 27, 2026 | 7.05 | 7.15 | 7.05 | 7.15 | 7.13 | - | 1,001 |
| May 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | 0.70% | 546 |
| May 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | - | 2,092 |
| May 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.08 | - | 1,001 |
| May 21, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.08 | -0.70% | 2,601 |
| May 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.13 | 1.42% | 330 |
| May 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.03 | - | 1,373 |
| May 18, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.03 | - | 1,981 |
| May 15, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.03 | 1.44% | 400 |
| May 14, 2026 | 7.15 | 7.15 | 6.95 | 6.95 | 6.93 | -2.11% | 1,810 |