Altri, SGPS, S.A. (ELI:ALTR)
Portugal · Delayed Price · Currency is EUR 4.330
-0.060 (-1.37%)
Jan 30, 2026, 4:35 PM WET
Altri, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.39 | 4.43 | 4.33 | 4.33 | 4.33 | -1.37% | 413,622 |
| Jan 29, 2026 | 4.42 | 4.46 | 4.39 | 4.39 | 4.39 | -1.35% | 357,287 |
| Jan 28, 2026 | 4.47 | 4.47 | 4.41 | 4.45 | 4.45 | -0.34% | 175,037 |
| Jan 27, 2026 | 4.53 | 4.53 | 4.43 | 4.47 | 4.47 | -0.78% | 407,819 |
| Jan 26, 2026 | 4.51 | 4.55 | 4.50 | 4.50 | 4.50 | 0.11% | 122,476 |
| Jan 23, 2026 | 4.53 | 4.53 | 4.48 | 4.50 | 4.50 | -0.66% | 131,946 |
| Jan 22, 2026 | 4.43 | 4.53 | 4.43 | 4.53 | 4.53 | 2.72% | 315,811 |
| Jan 21, 2026 | 4.35 | 4.43 | 4.31 | 4.41 | 4.41 | 1.26% | 274,219 |
| Jan 20, 2026 | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | -2.58% | 434,125 |
| Jan 19, 2026 | 4.53 | 4.53 | 4.46 | 4.47 | 4.47 | -1.43% | 299,873 |
| Jan 16, 2026 | 4.56 | 4.57 | 4.53 | 4.53 | 4.53 | -0.77% | 201,936 |
| Jan 15, 2026 | 4.58 | 4.58 | 4.51 | 4.57 | 4.57 | -0.33% | 320,433 |
| Jan 14, 2026 | 4.58 | 4.58 | 4.49 | 4.58 | 4.58 | 0.11% | 430,152 |
| Jan 13, 2026 | 4.55 | 4.59 | 4.52 | 4.58 | 4.58 | 0.22% | 347,383 |
| Jan 12, 2026 | 4.57 | 4.57 | 4.51 | 4.57 | 4.57 | -0.33% | 238,445 |
| Jan 9, 2026 | 4.53 | 4.58 | 4.50 | 4.58 | 4.58 | 2.69% | 452,534 |
| Jan 8, 2026 | 4.46 | 4.51 | 4.43 | 4.46 | 4.46 | -1.33% | 371,734 |
| Jan 7, 2026 | 4.57 | 4.59 | 4.47 | 4.52 | 4.52 | -0.66% | 387,323 |
| Jan 6, 2026 | 4.60 | 4.60 | 4.52 | 4.55 | 4.55 | -0.22% | 166,010 |
| Jan 5, 2026 | 4.56 | 4.56 | 4.52 | 4.56 | 4.56 | 0.22% | 302,503 |
| Jan 2, 2026 | 4.51 | 4.59 | 4.48 | 4.55 | 4.55 | 1.11% | 241,287 |
| Dec 31, 2025 | 4.51 | 4.53 | 4.45 | 4.50 | 4.50 | 1.01% | 213,189 |
| Dec 30, 2025 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 0.34% | 341,114 |
| Dec 29, 2025 | 4.40 | 4.44 | 4.34 | 4.44 | 4.44 | 1.14% | 504,690 |
| Dec 24, 2025 | 4.37 | 4.41 | 4.36 | 4.39 | 4.39 | 0.80% | 328,239 |
| Dec 23, 2025 | 4.39 | 4.39 | 4.32 | 4.36 | 4.36 | -0.68% | 246,588 |
| Dec 22, 2025 | 4.43 | 4.43 | 4.38 | 4.39 | 4.39 | -0.57% | 291,623 |
| Dec 19, 2025 | 4.33 | 4.42 | 4.33 | 4.41 | 4.41 | 1.85% | 438,138 |
| Dec 18, 2025 | 4.30 | 4.34 | 4.30 | 4.33 | 4.33 | 0.12% | 222,933 |
| Dec 17, 2025 | 4.29 | 4.34 | 4.29 | 4.33 | 4.33 | 0.70% | 179,142 |
| Dec 16, 2025 | 4.33 | 4.36 | 4.30 | 4.30 | 4.30 | -0.12% | 376,185 |
| Dec 15, 2025 | 4.30 | 4.35 | 4.30 | 4.30 | 4.30 | 0.12% | 261,354 |
| Dec 12, 2025 | 4.27 | 4.32 | 4.27 | 4.30 | 4.30 | 0.23% | 296,176 |
| Dec 11, 2025 | 4.30 | 4.35 | 4.28 | 4.29 | 4.29 | -0.58% | 205,890 |
| Dec 10, 2025 | 4.38 | 4.38 | 4.24 | 4.31 | 4.31 | -1.37% | 449,889 |
| Dec 9, 2025 | 4.50 | 4.50 | 4.37 | 4.37 | 4.37 | -2.24% | 452,586 |
| Dec 8, 2025 | 4.52 | 4.53 | 4.46 | 4.47 | 4.47 | -1.43% | 336,613 |
| Dec 5, 2025 | 4.52 | 4.57 | 4.51 | 4.54 | 4.54 | -0.11% | 180,753 |
| Dec 4, 2025 | 4.51 | 4.57 | 4.48 | 4.54 | 4.54 | 0.89% | 323,250 |
| Dec 3, 2025 | 4.49 | 4.55 | 4.49 | 4.50 | 4.50 | 0.45% | 352,838 |
| Dec 2, 2025 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -1.10% | 209,301 |
| Dec 1, 2025 | 4.58 | 4.58 | 4.52 | 4.53 | 4.53 | -0.66% | 501,964 |
| Nov 28, 2025 | 4.55 | 4.58 | 4.49 | 4.56 | 4.56 | - | 308,156 |
| Nov 27, 2025 | 4.59 | 4.59 | 4.50 | 4.56 | 4.56 | -0.33% | 268,548 |
| Nov 26, 2025 | 4.50 | 4.61 | 4.50 | 4.58 | 4.58 | 1.89% | 456,954 |
| Nov 25, 2025 | 4.46 | 4.49 | 4.41 | 4.49 | 4.49 | 1.70% | 357,157 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.38 | 4.42 | 4.42 | -0.45% | 306,806 |
| Nov 21, 2025 | 4.40 | 4.45 | 4.31 | 4.44 | 4.44 | -0.78% | 938,613 |
| Nov 20, 2025 | 4.50 | 4.58 | 4.45 | 4.47 | 4.47 | -0.56% | 499,826 |
| Nov 19, 2025 | 4.57 | 4.58 | 4.49 | 4.50 | 4.50 | -1.32% | 408,439 |