Alantra Partners, S.A. (BME:ALNT)
Spain · Delayed Price · Currency is EUR 8.32
+0.02 (0.24%)
Aug 1, 2025, 10:32 AM CET
Augmedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.18 | 8.30 | 8.14 | 8.14 | 8.14 | -0.25% | 21,373 |
| Jul 30, 2025 | 8.16 | 8.24 | 8.12 | 8.16 | 8.16 | -0.24% | 8,385 |
| Jul 29, 2025 | 8.24 | 8.26 | 8.14 | 8.18 | 8.18 | -0.49% | 13,152 |
| Jul 28, 2025 | 8.26 | 8.26 | 8.16 | 8.22 | 8.22 | 0.98% | 16,642 |
| Jul 25, 2025 | 8.16 | 8.26 | 8.12 | 8.14 | 8.14 | -1.21% | 10,046 |
| Jul 24, 2025 | 8.30 | 8.30 | 8.08 | 8.24 | 8.24 | 1.23% | 61,410 |
| Jul 23, 2025 | 8.20 | 8.26 | 8.12 | 8.14 | 8.14 | -0.25% | 16,248 |
| Jul 22, 2025 | 8.18 | 8.18 | 8.04 | 8.16 | 8.16 | -0.24% | 9,065 |
| Jul 21, 2025 | 8.12 | 8.18 | 8.10 | 8.18 | 8.18 | 0.99% | 10,250 |
| Jul 18, 2025 | 8.08 | 8.14 | 8.02 | 8.10 | 8.10 | 0.25% | 37,557 |
| Jul 17, 2025 | 8.08 | 8.10 | 7.96 | 8.08 | 8.08 | 1.00% | 56,234 |
| Jul 16, 2025 | 8.18 | 8.18 | 7.96 | 8.00 | 8.00 | 1.27% | 8,604 |
| Jul 15, 2025 | 7.82 | 8.10 | 7.82 | 7.90 | 7.90 | - | 50,535 |
| Jul 14, 2025 | 7.82 | 7.98 | 7.82 | 7.90 | 7.90 | 0.51% | 12,475 |
| Jul 11, 2025 | 7.88 | 7.90 | 7.82 | 7.86 | 7.86 | -0.51% | 4,165 |
| Jul 10, 2025 | 7.82 | 7.96 | 7.82 | 7.90 | 7.90 | 1.28% | 14,133 |
| Jul 9, 2025 | 7.82 | 7.88 | 7.78 | 7.80 | 7.80 | 0.52% | 14,495 |
| Jul 8, 2025 | 7.90 | 7.90 | 7.74 | 7.76 | 7.76 | -0.77% | 11,631 |
| Jul 7, 2025 | 8.02 | 8.06 | 7.82 | 7.82 | 7.82 | -1.26% | 44,649 |
| Jul 4, 2025 | 7.90 | 7.98 | 7.90 | 7.92 | 7.92 | 1.02% | 9,254 |
| Jul 3, 2025 | 7.88 | 7.94 | 7.84 | 7.84 | 7.84 | -0.51% | 3,897 |
| Jul 2, 2025 | 7.88 | 7.96 | 7.82 | 7.88 | 7.88 | -0.25% | 4,824 |
| Jul 1, 2025 | 7.82 | 7.90 | 7.82 | 7.90 | 7.90 | 1.28% | 9,102 |
| Jun 30, 2025 | 7.76 | 7.92 | 7.76 | 7.80 | 7.80 | -0.26% | 12,820 |
| Jun 27, 2025 | 7.82 | 7.88 | 7.76 | 7.82 | 7.82 | 1.30% | 5,644 |
| Jun 26, 2025 | 7.74 | 7.86 | 7.66 | 7.72 | 7.72 | 0.26% | 30,458 |
| Jun 25, 2025 | 7.80 | 7.88 | 7.68 | 7.70 | 7.70 | -1.28% | 26,036 |
| Jun 24, 2025 | 7.84 | 7.84 | 7.72 | 7.80 | 7.80 | 0.78% | 9,720 |
| Jun 23, 2025 | 7.80 | 7.82 | 7.72 | 7.74 | 7.74 | -1.28% | 16,082 |
| Jun 20, 2025 | 7.86 | 7.88 | 7.84 | 7.84 | 7.84 | 0.26% | 5,524 |
| Jun 19, 2025 | 7.88 | 7.98 | 7.78 | 7.82 | 7.82 | -0.51% | 25,474 |
| Jun 18, 2025 | 7.82 | 7.90 | 7.82 | 7.86 | 7.86 | - | 25,684 |
| Jun 17, 2025 | 7.86 | 7.94 | 7.84 | 7.86 | 7.86 | -0.25% | 6,852 |
| Jun 16, 2025 | 7.94 | 7.94 | 7.86 | 7.88 | 7.88 | -0.51% | 16,250 |
| Jun 13, 2025 | 7.94 | 8.02 | 7.92 | 7.92 | 7.92 | -1.00% | 6,769 |
| Jun 12, 2025 | 8.00 | 8.04 | 7.94 | 8.00 | 8.00 | -0.25% | 10,456 |
| Jun 11, 2025 | 8.00 | 8.10 | 7.96 | 8.02 | 8.02 | 0.25% | 17,421 |
| Jun 10, 2025 | 8.16 | 8.16 | 7.98 | 8.00 | 8.00 | 0.25% | 14,019 |
| Jun 9, 2025 | 8.00 | 8.24 | 7.90 | 7.98 | 7.98 | 0.25% | 32,146 |
| Jun 6, 2025 | 8.00 | 8.00 | 7.94 | 7.96 | 7.96 | -0.50% | 10,264 |
| Jun 5, 2025 | 7.96 | 8.06 | 7.96 | 8.00 | 8.00 | - | 37,302 |
| Jun 4, 2025 | 8.00 | 8.10 | 7.94 | 8.00 | 8.00 | -0.50% | 85,768 |
| Jun 3, 2025 | 8.10 | 8.12 | 7.96 | 8.04 | 8.04 | - | 11,691 |
| Jun 2, 2025 | 8.30 | 8.30 | 8.00 | 8.04 | 8.04 | -2.43% | 142,100 |
| May 30, 2025 | 8.22 | 8.44 | 8.16 | 8.24 | 8.24 | -0.72% | 30,270 |
| May 29, 2025 | 8.14 | 8.50 | 8.14 | 8.30 | 8.30 | 2.47% | 34,261 |
| May 28, 2025 | 8.10 | 8.24 | 8.08 | 8.10 | 8.10 | -0.25% | 6,238 |
| May 27, 2025 | 8.28 | 8.28 | 8.02 | 8.12 | 8.12 | -1.22% | 13,968 |
| May 26, 2025 | 8.14 | 8.30 | 8.14 | 8.22 | 8.22 | 0.24% | 4,813 |
| May 23, 2025 | 8.20 | 8.30 | 8.14 | 8.20 | 8.20 | -0.73% | 22,257 |