Altri, SGPS, S.A. (ELI:ALTR)
Portugal · Delayed Price · Currency is EUR 5.21
+0.15 (2.96%)
Aug 8, 2025, 4:38 PM WET
Altri, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.06 | 5.26 | 5.06 | 5.21 | 5.21 | 2.96% | 1,023,028 |
| Aug 7, 2025 | 4.89 | 5.06 | 4.89 | 5.06 | 5.06 | 3.48% | 957,845 |
| Aug 6, 2025 | 4.85 | 4.90 | 4.83 | 4.89 | 4.89 | 1.24% | 331,950 |
| Aug 5, 2025 | 4.84 | 4.86 | 4.82 | 4.83 | 4.83 | -0.21% | 247,981 |
| Aug 4, 2025 | 4.82 | 4.87 | 4.81 | 4.84 | 4.84 | 0.62% | 286,061 |
| Aug 1, 2025 | 4.82 | 4.82 | 4.78 | 4.81 | 4.81 | 0.63% | 211,698 |
| Jul 31, 2025 | 4.81 | 4.84 | 4.78 | 4.78 | 4.78 | -0.83% | 390,728 |
| Jul 30, 2025 | 4.80 | 4.82 | 4.79 | 4.82 | 4.82 | 0.21% | 313,752 |
| Jul 29, 2025 | 4.83 | 4.84 | 4.79 | 4.81 | 4.81 | -0.62% | 274,588 |
| Jul 28, 2025 | 4.93 | 4.94 | 4.84 | 4.84 | 4.84 | -1.43% | 417,446 |
| Jul 25, 2025 | 4.79 | 4.91 | 4.73 | 4.91 | 4.91 | -0.41% | 842,346 |
| Jul 24, 2025 | 4.85 | 4.94 | 4.85 | 4.93 | 4.93 | 1.44% | 373,467 |
| Jul 23, 2025 | 4.78 | 4.88 | 4.78 | 4.86 | 4.86 | 1.67% | 467,871 |
| Jul 22, 2025 | 4.79 | 4.82 | 4.78 | 4.78 | 4.78 | -0.21% | 192,727 |
| Jul 21, 2025 | 4.81 | 4.84 | 4.78 | 4.79 | 4.79 | -0.42% | 549,178 |
| Jul 18, 2025 | 4.89 | 4.89 | 4.81 | 4.81 | 4.81 | -1.64% | 654,760 |
| Jul 17, 2025 | 4.90 | 4.93 | 4.88 | 4.89 | 4.89 | -0.20% | 361,709 |
| Jul 16, 2025 | 4.91 | 4.96 | 4.90 | 4.90 | 4.90 | -0.41% | 211,070 |
| Jul 15, 2025 | 4.92 | 4.97 | 4.91 | 4.92 | 4.92 | -0.20% | 284,327 |
| Jul 14, 2025 | 4.90 | 4.93 | 4.89 | 4.93 | 4.93 | - | 373,295 |
| Jul 11, 2025 | 4.91 | 4.93 | 4.88 | 4.93 | 4.93 | 0.41% | 278,781 |
| Jul 10, 2025 | 4.92 | 4.95 | 4.89 | 4.91 | 4.91 | -0.20% | 438,354 |
| Jul 9, 2025 | 4.89 | 4.95 | 4.89 | 4.92 | 4.92 | 0.82% | 402,188 |
| Jul 8, 2025 | 4.90 | 4.93 | 4.88 | 4.88 | 4.88 | -1.01% | 529,467 |
| Jul 7, 2025 | 4.98 | 4.99 | 4.93 | 4.93 | 4.93 | -1.00% | 231,155 |
| Jul 4, 2025 | 5.03 | 5.03 | 4.95 | 4.98 | 4.98 | -0.80% | 533,125 |
| Jul 3, 2025 | 5.06 | 5.09 | 5.01 | 5.02 | 5.02 | -0.20% | 424,412 |
| Jul 2, 2025 | 5.01 | 5.09 | 4.97 | 5.03 | 5.03 | 0.60% | 497,117 |
| Jul 1, 2025 | 4.87 | 5.01 | 4.87 | 5.00 | 5.00 | 2.67% | 740,924 |
| Jun 30, 2025 | 4.97 | 4.97 | 4.86 | 4.87 | 4.87 | -1.22% | 280,127 |
| Jun 27, 2025 | 4.90 | 4.95 | 4.89 | 4.93 | 4.93 | - | 293,962 |
| Jun 26, 2025 | 4.88 | 4.95 | 4.88 | 4.93 | 4.93 | 1.23% | 302,858 |
| Jun 25, 2025 | 4.93 | 4.93 | 4.86 | 4.87 | 4.87 | -1.22% | 227,262 |
| Jun 24, 2025 | 4.89 | 4.93 | 4.87 | 4.93 | 4.93 | 1.23% | 396,385 |
| Jun 23, 2025 | 4.87 | 4.89 | 4.83 | 4.87 | 4.87 | -0.81% | 307,350 |
| Jun 20, 2025 | 4.88 | 4.93 | 4.87 | 4.91 | 4.91 | 0.82% | 575,451 |
| Jun 19, 2025 | 4.85 | 4.90 | 4.85 | 4.87 | 4.87 | 0.41% | 229,594 |
| Jun 18, 2025 | 4.97 | 4.97 | 4.84 | 4.85 | 4.85 | -2.81% | 715,253 |
| Jun 17, 2025 | 5.06 | 5.09 | 4.98 | 4.99 | 4.99 | -1.58% | 383,658 |
| Jun 16, 2025 | 5.12 | 5.16 | 5.07 | 5.07 | 5.07 | -0.98% | 414,821 |
| Jun 13, 2025 | 5.13 | 5.18 | 5.11 | 5.12 | 5.12 | -1.35% | 334,404 |
| Jun 12, 2025 | 5.16 | 5.21 | 5.11 | 5.19 | 5.19 | 0.58% | 404,145 |
| Jun 11, 2025 | 5.16 | 5.19 | 5.15 | 5.16 | 5.16 | -0.77% | 172,220 |
| Jun 10, 2025 | 5.14 | 5.20 | 5.12 | 5.20 | 5.20 | 1.56% | 398,920 |
| Jun 9, 2025 | 5.31 | 5.32 | 5.12 | 5.12 | 5.12 | -3.03% | 804,240 |
| Jun 6, 2025 | 5.27 | 5.31 | 5.27 | 5.28 | 5.28 | 0.19% | 400,076 |
| Jun 5, 2025 | 5.21 | 5.30 | 5.21 | 5.27 | 5.27 | 1.15% | 624,009 |
| Jun 4, 2025 | 5.25 | 5.26 | 5.19 | 5.21 | 5.21 | -0.76% | 491,196 |
| Jun 3, 2025 | 5.25 | 5.27 | 5.20 | 5.25 | 5.25 | -0.19% | 520,111 |
| Jun 2, 2025 | 5.31 | 5.34 | 5.26 | 5.26 | 5.26 | -0.94% | 447,279 |