Altia Consultores, S.A. (BME:ALC)
Spain · Delayed Price · Currency is EUR 5.75
0.00 (0.00%)
Nov 2, 2026, 12:00 PM CET
Altia Consultores Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 12,100 |
| Oct 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 137 |
| Oct 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 50 |
| Oct 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 2,531 |
| Oct 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 23, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 10 |
| Oct 22, 2026 | 5.90 | 5.90 | 5.90 | 5.80 | 5.80 | - | 35 |
| Oct 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 2,000 |
| Oct 20, 2026 | 5.85 | 5.95 | 5.85 | 5.85 | 5.85 | 1.74% | 510 |
| Oct 19, 2026 | 5.85 | 5.85 | 5.85 | 5.75 | 5.75 | - | 20 |
| Oct 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 150 |
| Oct 15, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -2.54% | 1,302 |
| Oct 14, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | - | 102 |
| Oct 13, 2026 | 6.00 | 6.00 | 6.00 | 5.90 | 5.90 | - | 10 |
| Oct 12, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -2.48% | 2,189 |
| Oct 9, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | 415 |
| Oct 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | 225 |
| Oct 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 5, 2026 | 5.95 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 833 |
| Oct 2, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 1.68% | 1,997 |
| Oct 1, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 1,827 |
| Sep 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 1,393 |
| Sep 29, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1.71% | 4,553 |
| Sep 28, 2026 | 6.10 | 6.10 | 5.85 | 5.85 | 5.85 | -4.10% | 4,704 |
| Sep 25, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -3.94% | 2,007 |
| Sep 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Sep 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 1,000 |
| 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 |