Alantra Partners, S.A. (BME:ALNT)
Spain · Delayed Price · Currency is EUR 11.00
0.00 (0.00%)
Apr 28, 2026, 1:33 PM CET
Alantra Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | - | - | 1,109 |
| Apr 27, 2026 | 10.90 | 11.10 | 10.70 | 11.00 | 11.00 | 1.38% | 82,281 |
| Apr 24, 2026 | 10.75 | 10.90 | 10.60 | 10.85 | 10.85 | 1.40% | 28,115 |
| Apr 23, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | - | 17,438 |
| Apr 22, 2026 | 10.75 | 10.80 | 10.25 | 10.70 | 10.70 | -0.47% | 92,185 |
| Apr 21, 2026 | 10.70 | 10.80 | 10.55 | 10.75 | 10.75 | 1.42% | 32,615 |
| Apr 20, 2026 | 10.70 | 10.70 | 10.45 | 10.60 | 10.60 | -0.93% | 8,610 |
| Apr 17, 2026 | 10.40 | 10.70 | 10.35 | 10.70 | 10.70 | 3.88% | 81,747 |
| Apr 16, 2026 | 10.60 | 10.60 | 10.15 | 10.30 | 10.30 | -1.90% | 73,312 |
| Apr 15, 2026 | 10.70 | 10.75 | 10.45 | 10.50 | 10.50 | -1.87% | 51,484 |
| Apr 14, 2026 | 10.75 | 10.90 | 10.60 | 10.70 | 10.70 | - | 68,547 |
| Apr 13, 2026 | 10.40 | 10.70 | 10.10 | 10.70 | 10.70 | 2.88% | 190,643 |
| Apr 10, 2026 | 9.84 | 10.50 | 9.84 | 10.40 | 10.40 | 7.22% | 155,624 |
| Apr 9, 2026 | 9.50 | 9.80 | 9.48 | 9.70 | 9.70 | 2.97% | 62,823 |
| Apr 8, 2026 | 9.34 | 9.64 | 9.14 | 9.42 | 9.42 | 2.39% | 143,812 |
| Apr 7, 2026 | 9.10 | 9.34 | 9.10 | 9.20 | 9.20 | -0.22% | 74,122 |
| Apr 2, 2026 | 9.14 | 9.34 | 9.14 | 9.22 | 9.22 | -0.22% | 25,162 |
| Apr 1, 2026 | 9.20 | 9.26 | 9.12 | 9.24 | 9.24 | 1.76% | 29,075 |
| Mar 31, 2026 | 9.10 | 9.12 | 8.92 | 9.08 | 9.08 | -0.22% | 15,280 |
| Mar 30, 2026 | 9.00 | 9.34 | 8.76 | 9.10 | 9.10 | 7.06% | 105,056 |
| Mar 27, 2026 | 8.70 | 8.70 | 8.40 | 8.50 | 8.50 | -0.70% | 5,354 |
| Mar 26, 2026 | 8.58 | 8.74 | 8.50 | 8.56 | 8.56 | -0.70% | 20,515 |
| Mar 25, 2026 | 8.64 | 8.72 | 8.60 | 8.62 | 8.62 | 0.23% | 3,799 |
| Mar 24, 2026 | 8.74 | 8.74 | 8.54 | 8.60 | 8.60 | -0.69% | 7,400 |
| Mar 23, 2026 | 8.52 | 8.86 | 8.32 | 8.66 | 8.66 | 1.64% | 33,690 |
| Mar 20, 2026 | 8.52 | 8.70 | 8.50 | 8.52 | 8.52 | - | 16,644 |
| Mar 19, 2026 | 8.78 | 8.80 | 8.52 | 8.52 | 8.52 | -2.52% | 33,162 |
| Mar 18, 2026 | 8.96 | 8.96 | 8.72 | 8.74 | 8.74 | -0.91% | 9,963 |
| Mar 17, 2026 | 8.76 | 8.86 | 8.76 | 8.82 | 8.82 | 0.23% | 6,610 |
| Mar 16, 2026 | 8.78 | 8.90 | 8.76 | 8.80 | 8.80 | -0.90% | 20,086 |
| Mar 13, 2026 | 8.84 | 9.02 | 8.72 | 8.88 | 8.88 | 0.23% | 26,613 |
| Mar 12, 2026 | 8.76 | 9.02 | 8.60 | 8.86 | 8.86 | 1.61% | 101,470 |
| Mar 11, 2026 | 8.64 | 8.82 | 8.64 | 8.72 | 8.72 | -0.46% | 11,647 |
| Mar 10, 2026 | 8.76 | 8.90 | 8.68 | 8.76 | 8.76 | -0.23% | 27,563 |
| Mar 9, 2026 | 8.74 | 8.80 | 8.58 | 8.78 | 8.78 | -1.35% | 30,381 |
| Mar 6, 2026 | 9.06 | 9.06 | 8.82 | 8.90 | 8.90 | -0.45% | 11,040 |
| Mar 5, 2026 | 9.00 | 9.10 | 8.92 | 8.94 | 8.94 | -0.89% | 50,453 |
| Mar 4, 2026 | 8.82 | 9.02 | 8.76 | 9.02 | 9.02 | 1.58% | 18,568 |
| Mar 3, 2026 | 9.08 | 9.10 | 8.66 | 8.88 | 8.88 | -2.20% | 65,586 |
| Mar 2, 2026 | 9.18 | 9.26 | 9.00 | 9.08 | 9.08 | -1.73% | 25,853 |
| Feb 27, 2026 | 9.26 | 9.36 | 9.18 | 9.24 | 9.24 | -0.43% | 27,000 |
| Feb 26, 2026 | 9.34 | 9.36 | 9.18 | 9.28 | 9.28 | - | 18,294 |
| Feb 25, 2026 | 9.12 | 9.40 | 9.12 | 9.28 | 9.28 | 1.75% | 24,405 |
| Feb 24, 2026 | 9.26 | 9.26 | 9.12 | 9.12 | 9.12 | -0.44% | 2,847 |
| Feb 23, 2026 | 9.20 | 9.24 | 9.10 | 9.16 | 9.16 | 0.44% | 22,504 |
| Feb 20, 2026 | 9.26 | 9.26 | 9.10 | 9.12 | 9.12 | -1.51% | 12,823 |
| Feb 19, 2026 | 9.30 | 9.30 | 9.18 | 9.26 | 9.26 | -0.43% | 11,309 |
| Feb 18, 2026 | 9.38 | 9.40 | 9.24 | 9.30 | 9.30 | -0.21% | 22,270 |
| Feb 17, 2026 | 8.92 | 9.48 | 8.92 | 9.32 | 9.32 | 4.48% | 65,865 |
| Feb 16, 2026 | 9.04 | 9.04 | 8.90 | 8.92 | 8.92 | -1.55% | 23,605 |