Alantra Partners, S.A. (BME:ALNT)
Spain · Delayed Price · Currency is EUR 8.74
-0.08 (-0.91%)
Mar 18, 2026, 5:35 PM CET
Alantra Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.96 | 8.96 | 8.72 | 8.74 | 8.74 | -0.91% | 9,963 |
| Mar 17, 2026 | 8.76 | 8.86 | 8.76 | 8.82 | 8.82 | 0.23% | 6,610 |
| Mar 16, 2026 | 8.78 | 8.90 | 8.76 | 8.80 | 8.80 | -0.90% | 20,086 |
| Mar 13, 2026 | 8.84 | 9.02 | 8.72 | 8.88 | 8.88 | 0.23% | 26,613 |
| Mar 12, 2026 | 8.76 | 9.02 | 8.60 | 8.86 | 8.86 | 1.61% | 101,470 |
| Mar 11, 2026 | 8.64 | 8.82 | 8.64 | 8.72 | 8.72 | -0.46% | 11,647 |
| Mar 10, 2026 | 8.76 | 8.90 | 8.68 | 8.76 | 8.76 | -0.23% | 27,563 |
| Mar 9, 2026 | 8.74 | 8.80 | 8.58 | 8.78 | 8.78 | -1.35% | 30,381 |
| Mar 6, 2026 | 9.06 | 9.06 | 8.82 | 8.90 | 8.90 | -0.45% | 11,040 |
| Mar 5, 2026 | 9.00 | 9.10 | 8.92 | 8.94 | 8.94 | -0.89% | 50,453 |
| Mar 4, 2026 | 8.82 | 9.02 | 8.76 | 9.02 | 9.02 | 1.58% | 18,568 |
| Mar 3, 2026 | 9.08 | 9.10 | 8.66 | 8.88 | 8.88 | -2.20% | 65,586 |
| Mar 2, 2026 | 9.18 | 9.26 | 9.00 | 9.08 | 9.08 | -1.73% | 25,853 |
| Feb 27, 2026 | 9.26 | 9.36 | 9.18 | 9.24 | 9.24 | -0.43% | 27,000 |
| Feb 26, 2026 | 9.34 | 9.36 | 9.18 | 9.28 | 9.28 | - | 18,294 |
| Feb 25, 2026 | 9.12 | 9.40 | 9.12 | 9.28 | 9.28 | 1.75% | 24,405 |
| Feb 24, 2026 | 9.26 | 9.26 | 9.12 | 9.12 | 9.12 | -0.44% | 2,847 |
| Feb 23, 2026 | 9.20 | 9.24 | 9.10 | 9.16 | 9.16 | 0.44% | 22,504 |
| Feb 20, 2026 | 9.26 | 9.26 | 9.10 | 9.12 | 9.12 | -1.51% | 12,823 |
| Feb 19, 2026 | 9.30 | 9.30 | 9.18 | 9.26 | 9.26 | -0.43% | 11,309 |
| Feb 18, 2026 | 9.38 | 9.40 | 9.24 | 9.30 | 9.30 | -0.21% | 22,270 |
| Feb 17, 2026 | 8.92 | 9.48 | 8.92 | 9.32 | 9.32 | 4.48% | 65,865 |
| Feb 16, 2026 | 9.04 | 9.04 | 8.90 | 8.92 | 8.92 | -1.55% | 23,605 |
| Feb 13, 2026 | 9.02 | 9.10 | 9.02 | 9.06 | 9.06 | -0.22% | 67,200 |
| Feb 12, 2026 | 9.18 | 9.18 | 9.04 | 9.08 | 9.08 | -0.22% | 14,921 |
| Feb 11, 2026 | 9.18 | 9.18 | 9.06 | 9.10 | 9.10 | - | 44,424 |
| Feb 10, 2026 | 9.16 | 9.20 | 9.06 | 9.10 | 9.10 | - | 24,611 |
| Feb 9, 2026 | 9.08 | 9.14 | 8.96 | 9.10 | 9.10 | 1.11% | 20,907 |
| Feb 6, 2026 | 9.00 | 9.06 | 8.96 | 9.00 | 9.00 | -0.66% | 14,223 |
| Feb 5, 2026 | 9.00 | 9.18 | 8.96 | 9.06 | 9.06 | 0.22% | 50,926 |
| Feb 4, 2026 | 9.04 | 9.08 | 8.94 | 9.04 | 9.04 | -0.66% | 32,021 |
| Feb 3, 2026 | 9.14 | 9.14 | 8.98 | 9.10 | 9.10 | -0.44% | 86,576 |
| Feb 2, 2026 | 9.30 | 9.30 | 8.90 | 9.14 | 9.14 | -0.44% | 63,091 |
| Jan 30, 2026 | 9.00 | 9.26 | 9.00 | 9.18 | 9.18 | 1.77% | 49,949 |
| Jan 29, 2026 | 9.30 | 9.32 | 8.88 | 9.02 | 9.02 | -1.74% | 48,404 |
| Jan 28, 2026 | 9.14 | 9.30 | 9.08 | 9.18 | 9.18 | -0.22% | 12,325 |
| Jan 27, 2026 | 9.20 | 9.30 | 9.12 | 9.20 | 9.20 | -0.43% | 14,196 |
| Jan 26, 2026 | 9.38 | 9.38 | 9.20 | 9.24 | 9.24 | -1.07% | 13,555 |
| Jan 23, 2026 | 9.50 | 9.50 | 9.28 | 9.34 | 9.34 | -1.48% | 18,384 |
| Jan 22, 2026 | 9.34 | 9.60 | 9.30 | 9.48 | 9.48 | 1.50% | 38,122 |
| Jan 21, 2026 | 9.36 | 9.40 | 9.22 | 9.34 | 9.34 | -0.85% | 32,071 |
| Jan 20, 2026 | 9.50 | 9.50 | 9.30 | 9.42 | 9.42 | -0.84% | 58,272 |
| Jan 19, 2026 | 9.60 | 9.60 | 9.26 | 9.50 | 9.50 | 0.21% | 31,933 |
| Jan 16, 2026 | 9.36 | 9.54 | 9.34 | 9.48 | 9.48 | 1.07% | 31,558 |
| Jan 15, 2026 | 9.20 | 9.46 | 9.20 | 9.38 | 9.38 | 1.74% | 26,486 |
| Jan 14, 2026 | 9.34 | 9.38 | 9.20 | 9.22 | 9.22 | -0.86% | 22,818 |
| Jan 13, 2026 | 9.48 | 9.48 | 9.20 | 9.30 | 9.30 | -1.06% | 39,864 |
| Jan 12, 2026 | 9.50 | 9.60 | 9.22 | 9.40 | 9.40 | 0.43% | 54,520 |
| Jan 9, 2026 | 9.26 | 9.50 | 9.20 | 9.36 | 9.36 | 2.18% | 96,698 |
| Jan 8, 2026 | 8.90 | 9.16 | 8.76 | 9.16 | 9.16 | 3.15% | 33,543 |