Alantra Partners, S.A. (BME:ALNT)
Spain · Delayed Price · Currency is EUR 8.96
-0.14 (-1.54%)
Oct 7, 2026, 2:18 PM CET
Alantra Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9.12 | 9.12 | 8.90 | 8.96 | 8.96 | -1.54% | 7,845 |
| Oct 6, 2026 | 9.22 | 9.22 | 9.08 | 9.10 | 9.10 | -0.87% | 8,203 |
| Oct 5, 2026 | 9.20 | 9.28 | 9.12 | 9.18 | 9.18 | 0.22% | 18,358 |
| Oct 2, 2026 | 9.34 | 9.34 | 9.08 | 9.16 | 9.16 | -0.87% | 14,992 |
| Oct 1, 2026 | 9.22 | 9.24 | 8.88 | 9.24 | 9.24 | -0.43% | 35,119 |
| Sep 30, 2026 | 9.44 | 9.44 | 9.26 | 9.28 | 9.28 | -0.64% | 10,172 |
| Sep 29, 2026 | 9.42 | 9.44 | 9.32 | 9.34 | 9.34 | -0.64% | 40,862 |
| Sep 28, 2026 | 9.46 | 9.50 | 9.40 | 9.40 | 9.40 | -0.84% | 9,682 |
| Sep 25, 2026 | 9.40 | 9.48 | 9.40 | 9.48 | 9.48 | 0.85% | 2,428 |
| Sep 24, 2026 | 9.50 | 9.50 | 9.32 | 9.40 | 9.40 | 0.64% | 2,758 |
| Sep 23, 2026 | 9.48 | 9.56 | 9.34 | 9.34 | 9.34 | -1.48% | 20,252 |
| Sep 22, 2026 | 9.50 | 9.50 | 9.40 | 9.48 | 9.48 | 0.85% | 8,555 |
| Sep 21, 2026 | 9.48 | 9.56 | 9.40 | 9.40 | 9.40 | -1.05% | 23,719 |
| Sep 18, 2026 | 9.48 | 9.54 | 9.36 | 9.50 | 9.50 | - | 37,865 |
| Sep 17, 2026 | 9.48 | 9.50 | 9.46 | 9.50 | 9.50 | 0.21% | 9,309 |
| Sep 16, 2026 | 9.50 | 9.64 | 9.44 | 9.48 | 9.48 | -1.46% | 28,279 |
| Sep 15, 2026 | 9.62 | 9.62 | 9.42 | 9.62 | 9.62 | -0.41% | 36,727 |
| Sep 14, 2026 | 9.70 | 9.70 | 9.64 | 9.66 | 9.66 | -0.41% | 25,110 |
| Sep 11, 2026 | 9.72 | 9.72 | 9.64 | 9.70 | 9.70 | - | 9,481 |
| Sep 10, 2026 | 9.78 | 9.78 | 9.64 | 9.70 | 9.70 | -0.82% | 26,188 |
| Sep 9, 2026 | 9.74 | 9.78 | 9.66 | 9.78 | 9.78 | -0.81% | 21,978 |
| Sep 8, 2026 | 9.88 | 9.88 | 9.62 | 9.86 | 9.86 | 0.82% | 8,640 |
| Sep 7, 2026 | 9.80 | 9.86 | 9.72 | 9.78 | 9.78 | -0.20% | 18,730 |
| Sep 4, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | - | 5,554 |
| Sep 3, 2026 | 9.88 | 9.92 | 9.76 | 9.80 | 9.80 | -1.01% | 4,682 |
| Sep 2, 2026 | 9.90 | 9.96 | 9.90 | 9.90 | 9.90 | -0.40% | 6,942 |
| Sep 1, 2026 | 10.10 | 10.10 | 9.82 | 9.94 | 9.94 | - | 9,400 |
| Aug 31, 2026 | 10.05 | 10.05 | 9.94 | 9.94 | 9.94 | -1.09% | 13,539 |
| Aug 28, 2026 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | -0.50% | 5,343 |
| Aug 27, 2026 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 16,530 |
| Aug 26, 2026 | 10.00 | 10.15 | 10.00 | 10.05 | 10.05 | -0.50% | 7,857 |
| Aug 25, 2026 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | - | 20,761 |
| Aug 24, 2026 | 10.00 | 10.15 | 10.00 | 10.10 | 10.10 | 0.50% | 8,850 |
| Aug 21, 2026 | 10.05 | 10.10 | 9.96 | 10.05 | 10.05 | - | 6,566 |
| Aug 20, 2026 | 10.05 | 10.10 | 9.94 | 10.05 | 10.05 | - | 15,069 |
| Aug 19, 2026 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | -0.50% | 6,694 |
| Aug 18, 2026 | 10.05 | 10.10 | 9.94 | 10.10 | 10.10 | 0.50% | 23,544 |
| Aug 17, 2026 | 10.05 | 10.15 | 10.00 | 10.05 | 10.05 | -0.50% | 12,177 |
| Aug 14, 2026 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 0.50% | 754 |
| Aug 13, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | - | 2,097 |
| Aug 12, 2026 | 10.00 | 10.15 | 10.00 | 10.05 | 10.05 | - | 20,616 |
| Aug 11, 2026 | 9.94 | 10.15 | 9.94 | 10.05 | 10.05 | 1.11% | 31,290 |
| Aug 10, 2026 | 10.05 | 10.10 | 9.94 | 9.94 | 9.94 | -1.09% | 17,316 |
| Aug 7, 2026 | 10.10 | 10.15 | 10.05 | 10.05 | 10.05 | - | 12,995 |
| Aug 6, 2026 | 10.05 | 10.15 | 10.05 | 10.05 | 10.05 | -0.50% | 11,910 |
| Aug 5, 2026 | 10.05 | 10.20 | 10.05 | 10.10 | 10.10 | -0.98% | 9,150 |
| Aug 4, 2026 | 10.10 | 10.20 | 10.05 | 10.20 | 10.20 | 0.99% | 19,143 |
| Aug 3, 2026 | 10.15 | 10.20 | 10.10 | 10.10 | 10.10 | -0.49% | 9,097 |
| Jul 31, 2026 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | - | 13,820 |
| Jul 30, 2026 | 10.20 | 10.25 | 10.15 | 10.15 | 10.15 | -0.49% | 4,563 |