Alantra Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.10	10.10	10.00	10.00	10.00	-0.99%	6,850
Jun 25, 2026	10.05	10.15	10.05	10.10	10.10	0.50%	21,497
Jun 24, 2026	10.10	10.15	10.00	10.05	10.05	-0.99%	11,280
Jun 23, 2026	10.00	10.15	9.84	10.15	10.15	1.00%	26,591
Jun 22, 2026	10.00	10.15	9.92	10.05	10.05	-0.99%	15,837
Jun 19, 2026	10.15	10.15	10.05	10.15	10.15	-0.49%	53,921
Jun 18, 2026	10.25	10.25	10.15	10.20	10.20	-0.49%	8,565
Jun 17, 2026	10.20	10.25	10.15	10.25	10.25	-	11,021
Jun 16, 2026	10.20	10.25	10.15	10.25	10.25	-	21,060
Jun 15, 2026	10.30	10.40	10.25	10.25	10.25	0.49%	16,988
Jun 12, 2026	10.05	10.30	10.05	10.20	10.20	0.99%	29,909
Jun 11, 2026	10.10	10.30	10.00	10.10	10.10	-	48,434
Jun 10, 2026	10.35	10.35	10.00	10.10	10.10	-0.49%	60,373
Jun 9, 2026	10.20	10.30	10.15	10.15	10.15	-0.49%	28,485
Jun 8, 2026	10.15	10.30	10.15	10.20	10.20	-0.49%	17,165
Jun 5, 2026	10.40	10.40	10.25	10.25	10.25	-0.49%	14,913
Jun 4, 2026	10.20	10.30	10.15	10.30	10.30	0.49%	50,827
Jun 3, 2026	10.25	10.40	10.20	10.25	10.25	-0.49%	20,351
Jun 2, 2026	10.20	10.35	10.15	10.30	10.30	0.49%	21,956
Jun 1, 2026	10.40	10.40	10.15	10.25	10.25	-	39,280
May 29, 2026	10.20	10.60	10.20	10.25	10.25	1.49%	58,657
May 28, 2026	10.20	10.20	10.00	10.10	10.10	-0.49%	59,653
May 27, 2026	10.20	10.20	10.15	10.15	10.15	-	13,102
May 26, 2026	10.20	10.25	10.15	10.15	10.15	-	17,214
May 25, 2026	10.10	10.30	10.10	10.15	10.15	-	33,015
May 22, 2026	10.25	10.25	10.15	10.15	10.15	-0.49%	33,091
May 21, 2026	10.25	10.35	10.15	10.20	10.20	-0.97%	26,411
May 20, 2026	10.25	10.30	10.00	10.30	10.30	0.49%	40,073
May 19, 2026	10.10	10.30	10.10	10.25	10.25	0.49%	14,975
May 18, 2026	10.05	10.20	10.05	10.20	10.20	-	57,526
May 15, 2026	10.20	10.40	10.15	10.20	10.20	-	17,720
May 14, 2026	10.30	10.30	10.10	10.20	10.20	-0.49%	40,006
May 13, 2026	10.15	10.25	10.00	10.25	10.25	1.49%	47,317
May 12, 2026	9.92	10.10	9.74	10.10	10.10	0.50%	80,698
May 11, 2026	10.05	10.10	9.78	10.05	10.05	0.50%	51,838
May 8, 2026	10.40	10.40	9.90	10.00	10.00	-4.72%	223,446
May 7, 2026	11.00	11.25	10.90	10.90	10.50	-0.91%	222,669
May 6, 2026	11.05	11.15	10.85	11.00	10.59	-	140,252
May 5, 2026	11.00	11.00	10.80	11.00	10.59	1.38%	79,484
May 4, 2026	11.05	11.05	10.75	10.85	10.45	1.40%	79,338
Apr 30, 2026	10.70	11.00	10.55	10.70	10.30	-0.93%	48,413
Apr 29, 2026	10.90	11.00	10.70	10.80	10.40	-	40,250
Apr 28, 2026	11.00	11.10	10.75	10.80	10.40	-1.82%	57,611
Apr 27, 2026	10.90	11.10	10.70	11.00	10.59	1.38%	82,281
Apr 24, 2026	10.75	10.90	10.60	10.85	10.45	1.40%	28,115
Apr 23, 2026	10.80	10.80	10.60	10.70	10.30	-	17,438
Apr 22, 2026	10.75	10.80	10.25	10.70	10.30	-0.47%	92,185
Apr 21, 2026	10.70	10.80	10.55	10.75	10.35	1.42%	32,615
Apr 20, 2026	10.70	10.70	10.45	10.60	10.21	-0.93%	8,610
Apr 17, 2026	10.40	10.70	10.35	10.70	10.30	3.88%	81,747