Alantra Partners, S.A. (BME:ALNT)
Spain · Delayed Price · Currency is EUR 8.12
-0.08 (-0.98%)
At close: Dec 5, 2025
Alantra Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.20 | 8.24 | 8.08 | 8.12 | 8.12 | -0.98% | 6,199 |
| Dec 4, 2025 | 8.12 | 8.20 | 8.08 | 8.20 | 8.20 | 0.99% | 10,092 |
| Dec 3, 2025 | 8.02 | 8.12 | 8.02 | 8.12 | 8.12 | 1.00% | 16,799 |
| Dec 2, 2025 | 8.02 | 8.10 | 8.02 | 8.04 | 8.04 | -0.50% | 17,760 |
| Dec 1, 2025 | 8.06 | 8.08 | 8.00 | 8.08 | 8.08 | - | 10,074 |
| Nov 28, 2025 | 8.08 | 8.08 | 8.04 | 8.08 | 8.08 | - | 3,788 |
| Nov 27, 2025 | 8.04 | 8.12 | 7.88 | 8.08 | 8.08 | 0.50% | 19,848 |
| Nov 26, 2025 | 8.08 | 8.20 | 8.00 | 8.04 | 8.04 | -1.23% | 32,274 |
| Nov 25, 2025 | 8.04 | 8.16 | 8.04 | 8.14 | 8.14 | 0.49% | 23,723 |
| Nov 24, 2025 | 8.20 | 8.20 | 8.06 | 8.10 | 8.10 | -0.98% | 12,273 |
| Nov 21, 2025 | 8.06 | 8.20 | 8.06 | 8.18 | 8.18 | 0.25% | 8,737 |
| Nov 20, 2025 | 8.24 | 8.24 | 8.14 | 8.16 | 8.16 | 0.25% | 7,232 |
| Nov 19, 2025 | 8.12 | 8.20 | 8.06 | 8.14 | 8.14 | 0.25% | 10,057 |
| Nov 18, 2025 | 8.26 | 8.26 | 8.08 | 8.12 | 8.12 | -1.69% | 8,719 |
| Nov 17, 2025 | 8.30 | 8.38 | 8.14 | 8.26 | 8.26 | -0.96% | 19,200 |
| Nov 14, 2025 | 8.38 | 8.38 | 8.14 | 8.34 | 8.34 | 0.97% | 22,107 |
| Nov 13, 2025 | 8.30 | 8.40 | 8.10 | 8.26 | 8.26 | 0.73% | 27,554 |
| Nov 12, 2025 | 8.24 | 8.30 | 8.14 | 8.20 | 8.20 | - | 4,818 |
| Nov 11, 2025 | 8.48 | 8.48 | 8.10 | 8.20 | 8.20 | - | 16,558 |
| Nov 10, 2025 | 8.32 | 8.32 | 8.16 | 8.20 | 8.20 | -0.73% | 11,502 |
| Nov 7, 2025 | 8.52 | 8.52 | 8.22 | 8.26 | 8.26 | -2.82% | 15,762 |
| Nov 6, 2025 | 8.30 | 8.90 | 8.26 | 8.50 | 8.50 | 2.41% | 42,035 |
| Nov 5, 2025 | 8.38 | 8.62 | 8.24 | 8.30 | 8.30 | -1.66% | 31,480 |
| Nov 4, 2025 | 8.62 | 8.62 | 8.32 | 8.44 | 8.44 | - | 20,663 |
| Nov 3, 2025 | 8.66 | 8.82 | 8.32 | 8.44 | 8.44 | -2.54% | 65,263 |
| Oct 31, 2025 | 8.56 | 8.84 | 8.56 | 8.66 | 8.66 | 0.70% | 35,004 |
| Oct 30, 2025 | 8.80 | 8.80 | 8.52 | 8.60 | 8.60 | -2.05% | 46,451 |
| Oct 29, 2025 | 8.58 | 8.78 | 8.50 | 8.78 | 8.78 | 1.86% | 33,330 |
| Oct 28, 2025 | 8.66 | 8.66 | 8.60 | 8.62 | 8.62 | -0.23% | 13,058 |
| Oct 27, 2025 | 8.60 | 8.70 | 8.48 | 8.64 | 8.64 | 1.17% | 11,808 |
| Oct 24, 2025 | 8.52 | 8.60 | 8.44 | 8.54 | 8.54 | 0.71% | 6,336 |
| Oct 23, 2025 | 8.54 | 8.54 | 8.40 | 8.48 | 8.48 | -1.17% | 9,463 |
| Oct 22, 2025 | 8.16 | 8.58 | 8.16 | 8.58 | 8.58 | 4.63% | 158,999 |
| Oct 21, 2025 | 8.22 | 8.38 | 8.20 | 8.20 | 8.20 | -1.20% | 13,872 |
| Oct 20, 2025 | 8.36 | 8.36 | 8.20 | 8.30 | 8.30 | - | 25,071 |
| Oct 17, 2025 | 8.24 | 8.34 | 8.14 | 8.30 | 8.30 | -0.24% | 18,717 |
| Oct 16, 2025 | 8.40 | 8.40 | 8.26 | 8.32 | 8.32 | -0.95% | 12,556 |
| Oct 15, 2025 | 8.36 | 8.44 | 8.30 | 8.40 | 8.40 | 0.24% | 23,893 |
| Oct 14, 2025 | 8.36 | 8.44 | 8.28 | 8.38 | 8.38 | 0.72% | 5,621 |
| Oct 13, 2025 | 8.50 | 8.50 | 8.32 | 8.32 | 8.32 | -0.95% | 6,609 |
| Oct 10, 2025 | 8.46 | 8.50 | 8.34 | 8.40 | 8.40 | -0.24% | 97,800 |
| Oct 9, 2025 | 8.48 | 8.60 | 8.36 | 8.42 | 8.42 | 0.24% | 16,560 |
| Oct 8, 2025 | 8.50 | 8.50 | 8.34 | 8.40 | 8.40 | 0.96% | 10,396 |
| 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% | 10,977 |
| 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% | 43,948 |
| 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 |