Alantra Partners, S.A. (BME:ALNT)
Spain · Delayed Price · Currency is EUR 8.32
-0.14 (-1.65%)
Oct 7, 2025, 5:35 PM CET
Alantra Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.50 | 8.50 | 8.32 | 8.32 | 8.32 | -1.65% | 4,464 |
| Oct 6, 2025 | 8.40 | 8.56 | 8.28 | 8.46 | 8.46 | 0.71% | 11,020 |
| Oct 3, 2025 | 8.48 | 8.54 | 8.36 | 8.40 | 8.40 | -0.47% | 54,699 |
| Oct 2, 2025 | 8.34 | 8.44 | 8.28 | 8.44 | 8.44 | 0.96% | 11,874 |
| Oct 1, 2025 | 8.30 | 8.38 | 8.18 | 8.36 | 8.36 | 1.21% | 44,096 |
| Sep 30, 2025 | 8.26 | 8.36 | 8.10 | 8.26 | 8.26 | 0.49% | 12,022 |
| Sep 29, 2025 | 8.24 | 8.24 | 8.08 | 8.22 | 8.22 | 1.99% | 12,424 |
| Sep 26, 2025 | 8.04 | 8.18 | 8.02 | 8.06 | 8.06 | 0.50% | 11,323 |
| Sep 25, 2025 | 8.00 | 8.10 | 8.00 | 8.02 | 8.02 | -0.74% | 61,439 |
| Sep 24, 2025 | 8.30 | 8.30 | 8.00 | 8.08 | 8.08 | -1.46% | 103,757 |
| Sep 23, 2025 | 8.36 | 8.36 | 8.20 | 8.20 | 8.20 | -0.24% | 18,435 |
| Sep 22, 2025 | 8.14 | 8.28 | 8.14 | 8.22 | 8.22 | 0.24% | 12,916 |
| Sep 19, 2025 | 8.02 | 8.48 | 8.02 | 8.20 | 8.20 | 1.49% | 75,967 |
| Sep 18, 2025 | 7.98 | 8.08 | 7.96 | 8.08 | 8.08 | 1.00% | 27,459 |
| Sep 17, 2025 | 7.96 | 8.02 | 7.96 | 8.00 | 8.00 | -0.50% | 2,989 |
| Sep 16, 2025 | 8.04 | 8.06 | 7.96 | 8.04 | 8.04 | 0.50% | 1,808 |
| Sep 15, 2025 | 7.98 | 8.04 | 7.96 | 8.00 | 8.00 | 0.25% | 6,153 |
| Sep 12, 2025 | 8.08 | 8.08 | 7.98 | 7.98 | 7.98 | -0.25% | 12,411 |
| Sep 11, 2025 | 8.02 | 8.02 | 7.92 | 8.00 | 8.00 | 0.25% | 8,479 |
| Sep 10, 2025 | 8.08 | 8.08 | 7.98 | 7.98 | 7.98 | 0.25% | 30,384 |
| Sep 9, 2025 | 8.10 | 8.10 | 7.96 | 7.96 | 7.96 | -0.50% | 3,034 |
| Sep 8, 2025 | 8.02 | 8.08 | 7.94 | 8.00 | 8.00 | 0.50% | 14,946 |
| Sep 5, 2025 | 7.92 | 7.98 | 7.90 | 7.96 | 7.96 | 0.51% | 40,471 |
| Sep 4, 2025 | 7.92 | 8.04 | 7.92 | 7.92 | 7.92 | -0.50% | 3,295 |
| Sep 3, 2025 | 7.90 | 7.98 | 7.90 | 7.96 | 7.96 | -0.25% | 6,511 |
| Sep 2, 2025 | 8.02 | 8.02 | 7.92 | 7.98 | 7.98 | -0.50% | 8,125 |
| Sep 1, 2025 | 8.02 | 8.02 | 7.96 | 8.02 | 8.02 | - | 17,401 |
| Aug 29, 2025 | 8.06 | 8.10 | 8.02 | 8.02 | 8.02 | - | 30,408 |
| Aug 28, 2025 | 8.02 | 8.08 | 8.00 | 8.02 | 8.02 | 0.25% | 15,362 |
| Aug 27, 2025 | 8.00 | 8.04 | 7.98 | 8.00 | 8.00 | - | 36,688 |
| Aug 26, 2025 | 8.02 | 8.06 | 7.96 | 8.00 | 8.00 | - | 74,938 |
| Aug 25, 2025 | 8.06 | 8.06 | 7.98 | 8.00 | 8.00 | -0.25% | 9,619 |
| 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 |