Alantra Partners, S.A. (BME:ALNT)
Spain · Delayed Price · Currency is EUR 10.20
0.00 (0.00%)
May 18, 2026, 3:51 PM CET
Alantra Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10.05 | 10.15 | 10.05 | 10.05 | - | -1.47% | 13,227 |
| 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 | -8.26% | 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 |
| Apr 16, 2026 | 10.60 | 10.60 | 10.15 | 10.30 | 9.92 | -1.90% | 73,312 |
| Apr 15, 2026 | 10.70 | 10.75 | 10.45 | 10.50 | 10.11 | -1.87% | 51,484 |
| Apr 14, 2026 | 10.75 | 10.90 | 10.60 | 10.70 | 10.30 | - | 68,547 |
| Apr 13, 2026 | 10.40 | 10.70 | 10.10 | 10.70 | 10.30 | 2.88% | 190,643 |
| Apr 10, 2026 | 9.84 | 10.50 | 9.84 | 10.40 | 10.01 | 7.22% | 155,624 |
| Apr 9, 2026 | 9.50 | 9.80 | 9.48 | 9.70 | 9.34 | 2.97% | 62,823 |
| Apr 8, 2026 | 9.34 | 9.64 | 9.14 | 9.42 | 9.07 | 2.39% | 143,812 |
| Apr 7, 2026 | 9.10 | 9.34 | 9.10 | 9.20 | 8.86 | -0.22% | 74,122 |
| Apr 2, 2026 | 9.14 | 9.34 | 9.14 | 9.22 | 8.88 | -0.22% | 25,162 |
| Apr 1, 2026 | 9.20 | 9.26 | 9.12 | 9.24 | 8.90 | 1.76% | 29,075 |
| Mar 31, 2026 | 9.10 | 9.12 | 8.92 | 9.08 | 8.74 | -0.22% | 15,280 |
| Mar 30, 2026 | 9.00 | 9.34 | 8.76 | 9.10 | 8.76 | 7.06% | 105,056 |
| Mar 27, 2026 | 8.70 | 8.70 | 8.40 | 8.50 | 8.18 | -0.70% | 5,354 |
| Mar 26, 2026 | 8.58 | 8.74 | 8.50 | 8.56 | 8.24 | -0.70% | 20,515 |
| Mar 25, 2026 | 8.64 | 8.72 | 8.60 | 8.62 | 8.30 | 0.23% | 3,799 |
| Mar 24, 2026 | 8.74 | 8.74 | 8.54 | 8.60 | 8.28 | -0.69% | 7,400 |
| Mar 23, 2026 | 8.52 | 8.86 | 8.32 | 8.66 | 8.34 | 1.64% | 33,690 |
| Mar 20, 2026 | 8.52 | 8.70 | 8.50 | 8.52 | 8.20 | - | 16,644 |
| Mar 19, 2026 | 8.78 | 8.80 | 8.52 | 8.52 | 8.20 | -2.52% | 33,162 |
| Mar 18, 2026 | 8.96 | 8.96 | 8.72 | 8.74 | 8.42 | -0.91% | 9,963 |
| Mar 17, 2026 | 8.76 | 8.86 | 8.76 | 8.82 | 8.49 | 0.23% | 6,610 |
| Mar 16, 2026 | 8.78 | 8.90 | 8.76 | 8.80 | 8.47 | -0.90% | 20,086 |
| Mar 13, 2026 | 8.84 | 9.02 | 8.72 | 8.88 | 8.55 | 0.23% | 26,613 |
| Mar 12, 2026 | 8.76 | 9.02 | 8.60 | 8.86 | 8.53 | 1.61% | 101,470 |
| Mar 11, 2026 | 8.64 | 8.82 | 8.64 | 8.72 | 8.40 | -0.46% | 11,647 |
| Mar 10, 2026 | 8.76 | 8.90 | 8.68 | 8.76 | 8.43 | -0.23% | 27,563 |
| Mar 9, 2026 | 8.74 | 8.80 | 8.58 | 8.78 | 8.45 | -1.35% | 30,381 |
| Mar 6, 2026 | 9.06 | 9.06 | 8.82 | 8.90 | 8.57 | -0.45% | 11,040 |
| Mar 5, 2026 | 9.00 | 9.10 | 8.92 | 8.94 | 8.61 | -0.89% | 50,453 |