Alantra Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	10.30	10.30	10.10	10.20	10.20	-	13,859
Jul 28, 2026	10.15	10.30	10.15	10.20	10.20	-	12,025
Jul 27, 2026	10.15	10.30	10.15	10.20	10.20	0.99%	31,770
Jul 24, 2026	10.25	10.25	9.96	10.10	10.10	-0.49%	37,111
Jul 23, 2026	10.45	10.50	10.15	10.15	10.15	-2.40%	10,328
Jul 22, 2026	10.25	10.40	10.25	10.40	10.40	0.48%	5,012
Jul 21, 2026	10.40	10.40	10.25	10.35	10.35	-	9,281
Jul 20, 2026	10.40	10.40	10.30	10.35	10.35	-0.48%	5,899
Jul 17, 2026	10.25	10.45	10.25	10.40	10.40	0.97%	18,768
Jul 16, 2026	10.30	10.30	10.15	10.30	10.30	0.49%	6,572
Jul 15, 2026	10.50	10.50	10.10	10.25	10.25	-1.44%	38,090
Jul 14, 2026	10.30	10.50	10.30	10.40	10.40	-0.95%	28,083
Jul 13, 2026	10.45	10.50	10.30	10.50	10.50	0.48%	11,957
Jul 10, 2026	10.35	10.65	10.35	10.45	10.45	0.97%	57,124
Jul 9, 2026	10.25	10.40	10.20	10.35	10.35	0.98%	10,998
Jul 8, 2026	10.30	10.40	10.05	10.25	10.25	-0.97%	52,074
Jul 7, 2026	10.35	10.35	10.25	10.35	10.35	-	7,276
Jul 6, 2026	10.35	10.35	10.20	10.35	10.35	0.49%	5,089
Jul 3, 2026	10.05	10.30	10.05	10.30	10.30	0.98%	124,754
Jul 2, 2026	10.25	10.25	10.10	10.20	10.20	0.49%	9,101
Jul 1, 2026	10.25	10.35	10.05	10.15	10.15	-	93,662
Jun 30, 2026	9.92	10.20	9.92	10.15	10.15	1.50%	19,001
Jun 29, 2026	10.00	10.10	9.90	10.00	10.00	-	20,683
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