Alantra Partners, S.A. (BME:ALNT)
Spain · Delayed Price · Currency is EUR 8.02
-0.02 (-0.25%)
Aug 22, 2025, 5:35 PM CET
Alantra Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.98 | 8.06 | 7.98 | 8.02 | 8.02 | -0.25% | 13,981 |
| Aug 21, 2025 | 8.00 | 8.06 | 7.98 | 8.04 | 8.04 | 0.50% | 27,072 |
| Aug 20, 2025 | 8.06 | 8.06 | 7.98 | 8.00 | 8.00 | -0.50% | 10,404 |
| Aug 19, 2025 | 8.04 | 8.06 | 7.98 | 8.04 | 8.04 | 0.50% | 29,177 |
| Aug 18, 2025 | 8.04 | 8.04 | 7.98 | 8.00 | 8.00 | -0.50% | 12,338 |
| Aug 15, 2025 | 7.98 | 8.04 | 7.98 | 8.04 | 8.04 | 0.50% | 7,296 |
| Aug 14, 2025 | 8.02 | 8.08 | 7.98 | 8.00 | 8.00 | - | 44,222 |
| Aug 13, 2025 | 8.16 | 8.16 | 8.00 | 8.00 | 8.00 | -0.74% | 53,299 |
| Aug 12, 2025 | 8.18 | 8.18 | 8.04 | 8.06 | 8.06 | -1.23% | 16,204 |
| Aug 11, 2025 | 8.10 | 8.18 | 8.10 | 8.16 | 8.16 | 0.74% | 8,201 |
| Aug 8, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 13,001 |
| Aug 7, 2025 | 8.16 | 8.20 | 8.04 | 8.20 | 8.20 | 1.74% | 8,345 |
| Aug 6, 2025 | 8.16 | 8.16 | 8.00 | 8.06 | 8.06 | 0.50% | 15,674 |
| Aug 5, 2025 | 8.16 | 8.16 | 8.02 | 8.02 | 8.02 | -2.20% | 24,425 |
| Aug 4, 2025 | 8.26 | 8.30 | 8.10 | 8.20 | 8.20 | 0.99% | 10,745 |
| Aug 1, 2025 | 8.20 | 8.32 | 8.10 | 8.12 | 8.12 | -2.17% | 15,745 |
| Jul 31, 2025 | 8.18 | 8.30 | 8.14 | 8.30 | 8.30 | 1.72% | 29,275 |
| 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 |