Altri, SGPS, S.A. (ELI:ALTR)
Portugal · Delayed Price · Currency is EUR 4.875
-0.035 (-0.71%)
Nov 7, 2025, 4:35 PM WET
Altri, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.91 | 4.91 | 4.85 | 4.88 | 4.88 | -0.61% | 159,360 |
| Nov 6, 2025 | 4.90 | 4.94 | 4.86 | 4.91 | 4.91 | 0.20% | 296,088 |
| Nov 5, 2025 | 4.89 | 4.92 | 4.86 | 4.90 | 4.90 | 0.20% | 157,603 |
| Nov 4, 2025 | 4.85 | 4.89 | 4.83 | 4.89 | 4.89 | 0.20% | 228,491 |
| Nov 3, 2025 | 4.93 | 4.95 | 4.88 | 4.88 | 4.88 | -0.81% | 370,427 |
| Oct 31, 2025 | 4.97 | 4.97 | 4.92 | 4.92 | 4.92 | -1.01% | 474,964 |
| Oct 30, 2025 | 4.98 | 5.00 | 4.94 | 4.97 | 4.97 | -0.40% | 312,787 |
| Oct 29, 2025 | 5.03 | 5.05 | 4.99 | 4.99 | 4.99 | -0.60% | 229,960 |
| Oct 28, 2025 | 5.05 | 5.05 | 5.00 | 5.02 | 5.02 | 0.20% | 130,268 |
| Oct 27, 2025 | 5.06 | 5.06 | 5.01 | 5.01 | 5.01 | -0.60% | 123,918 |
| Oct 24, 2025 | 5.00 | 5.06 | 5.00 | 5.04 | 5.04 | 0.40% | 148,584 |
| Oct 23, 2025 | 5.03 | 5.08 | 5.01 | 5.02 | 5.02 | - | 443,247 |
| Oct 22, 2025 | 4.99 | 5.02 | 4.97 | 5.02 | 5.02 | 1.41% | 497,602 |
| Oct 21, 2025 | 5.00 | 5.00 | 4.93 | 4.95 | 4.95 | -0.60% | 209,367 |
| Oct 20, 2025 | 4.99 | 5.01 | 4.97 | 4.98 | 4.98 | 0.61% | 208,867 |
| Oct 17, 2025 | 4.96 | 4.97 | 4.93 | 4.95 | 4.95 | -0.60% | 199,606 |
| Oct 16, 2025 | 5.00 | 5.01 | 4.95 | 4.98 | 4.98 | -0.40% | 196,554 |
| Oct 15, 2025 | 5.02 | 5.02 | 4.99 | 5.00 | 5.00 | - | 126,374 |
| Oct 14, 2025 | 4.99 | 5.02 | 4.98 | 5.00 | 5.00 | 0.20% | 159,199 |
| Oct 13, 2025 | 4.99 | 5.04 | 4.97 | 4.99 | 4.99 | - | 253,675 |
| Oct 10, 2025 | 5.00 | 5.03 | 4.96 | 4.99 | 4.99 | -0.20% | 304,248 |
| Oct 9, 2025 | 4.95 | 5.03 | 4.95 | 5.00 | 5.00 | 1.42% | 670,691 |
| Oct 8, 2025 | 4.79 | 4.96 | 4.79 | 4.93 | 4.93 | 3.14% | 903,432 |
| Oct 7, 2025 | 4.80 | 4.83 | 4.78 | 4.78 | 4.78 | -0.42% | 523,164 |
| Oct 6, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -1.84% | 989,565 |
| Oct 3, 2025 | 4.92 | 4.93 | 4.87 | 4.89 | 4.89 | -0.61% | 898,166 |
| Oct 2, 2025 | 4.95 | 4.99 | 4.87 | 4.92 | 4.92 | -1.40% | 772,719 |
| Oct 1, 2025 | 5.00 | 5.04 | 4.99 | 4.99 | 4.99 | -0.40% | 304,092 |
| Sep 30, 2025 | 5.07 | 5.07 | 4.96 | 5.01 | 5.01 | -0.79% | 347,162 |
| Sep 29, 2025 | 5.05 | 5.08 | 5.04 | 5.05 | 5.05 | 0.20% | 130,684 |
| Sep 26, 2025 | 5.10 | 5.13 | 5.04 | 5.04 | 5.04 | -1.18% | 548,635 |
| Sep 25, 2025 | 5.03 | 5.16 | 5.03 | 5.10 | 5.10 | 1.39% | 810,623 |
| Sep 24, 2025 | 4.99 | 5.03 | 4.95 | 5.03 | 5.03 | 1.00% | 319,430 |
| Sep 23, 2025 | 4.92 | 5.01 | 4.92 | 4.98 | 4.98 | 1.63% | 523,111 |
| Sep 22, 2025 | 4.85 | 4.93 | 4.84 | 4.90 | 4.90 | 0.82% | 467,944 |
| Sep 19, 2025 | 4.99 | 5.02 | 4.83 | 4.86 | 4.86 | -2.21% | 1,337,821 |
| Sep 18, 2025 | 5.01 | 5.02 | 4.96 | 4.97 | 4.97 | -0.40% | 228,585 |
| Sep 17, 2025 | 5.02 | 5.02 | 4.99 | 4.99 | 4.99 | -0.60% | 139,086 |
| Sep 16, 2025 | 4.95 | 5.04 | 4.92 | 5.02 | 5.02 | 1.41% | 337,649 |
| Sep 15, 2025 | 4.92 | 4.97 | 4.91 | 4.95 | 4.95 | 1.02% | 186,229 |
| Sep 12, 2025 | 4.92 | 4.93 | 4.89 | 4.90 | 4.90 | -0.61% | 298,178 |
| Sep 11, 2025 | 4.93 | 5.00 | 4.93 | 4.93 | 4.93 | -0.20% | 297,432 |
| Sep 10, 2025 | 4.97 | 4.99 | 4.93 | 4.94 | 4.94 | -0.60% | 388,092 |
| Sep 9, 2025 | 5.00 | 5.03 | 4.96 | 4.97 | 4.97 | -0.60% | 256,763 |
| Sep 8, 2025 | 4.99 | 5.02 | 4.96 | 5.00 | 5.00 | 0.20% | 285,812 |
| Sep 5, 2025 | 5.01 | 5.05 | 4.97 | 4.99 | 4.99 | -0.20% | 210,174 |
| Sep 4, 2025 | 4.96 | 5.03 | 4.91 | 5.00 | 5.00 | 2.04% | 273,796 |
| Sep 3, 2025 | 4.95 | 4.97 | 4.90 | 4.90 | 4.90 | -1.01% | 175,889 |
| Sep 2, 2025 | 5.04 | 5.06 | 4.94 | 4.95 | 4.95 | -1.79% | 312,884 |
| Sep 1, 2025 | 5.03 | 5.06 | 5.02 | 5.04 | 5.04 | 0.20% | 185,773 |