Alantra Partners, S.A. (BME:ALNT)
Spain · Delayed Price · Currency is EUR 9.48
+0.10 (1.07%)
At close: Jan 16, 2026
Alantra Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 8.70 | 8.90 | 8.70 | 8.88 | 8.88 | 2.78% | 55,433 |
| Jan 6, 2026 | 8.88 | 8.88 | 8.64 | 8.64 | 8.64 | -2.04% | 13,261 |
| Jan 5, 2026 | 8.74 | 8.82 | 8.62 | 8.82 | 8.82 | 1.61% | 26,451 |
| Jan 2, 2026 | 8.32 | 8.78 | 8.32 | 8.68 | 8.68 | 3.33% | 39,936 |
| Dec 31, 2025 | 8.32 | 8.40 | 8.24 | 8.40 | 8.40 | - | 4,256 |
| Dec 30, 2025 | 8.24 | 8.46 | 8.20 | 8.40 | 8.40 | 2.44% | 24,575 |
| Dec 29, 2025 | 8.18 | 8.20 | 8.14 | 8.20 | 8.20 | - | 18,188 |
| Dec 24, 2025 | 8.12 | 8.20 | 8.12 | 8.20 | 8.20 | 0.99% | 21,123 |
| Dec 23, 2025 | 8.14 | 8.18 | 8.06 | 8.12 | 8.12 | - | 12,752 |
| Dec 22, 2025 | 8.10 | 8.18 | 8.08 | 8.12 | 8.12 | - | 13,622 |
| Dec 19, 2025 | 8.20 | 8.20 | 8.08 | 8.12 | 8.12 | - | 6,905 |
| Dec 18, 2025 | 8.16 | 8.20 | 8.08 | 8.12 | 8.12 | 0.25% | 6,215 |
| Dec 17, 2025 | 8.18 | 8.18 | 8.06 | 8.10 | 8.10 | -0.25% | 9,292 |
| Dec 16, 2025 | 8.20 | 8.20 | 8.02 | 8.12 | 8.12 | 1.00% | 21,116 |
| Dec 15, 2025 | 8.02 | 8.10 | 8.02 | 8.04 | 8.04 | 0.25% | 12,647 |
| Dec 12, 2025 | 8.02 | 8.10 | 8.02 | 8.02 | 8.02 | -0.50% | 12,650 |
| Dec 11, 2025 | 8.02 | 8.06 | 7.98 | 8.06 | 8.06 | - | 12,219 |
| Dec 10, 2025 | 8.02 | 8.06 | 8.02 | 8.06 | 8.06 | 0.25% | 14,653 |
| Dec 9, 2025 | 8.08 | 8.10 | 8.04 | 8.04 | 8.04 | -0.25% | 18,745 |
| Dec 8, 2025 | 8.12 | 8.22 | 8.00 | 8.06 | 8.06 | -0.74% | 12,947 |
| 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 |