Altri, SGPS, S.A. (ELI:ALTR)
Portugal · Delayed Price · Currency is EUR 4.535
-0.005 (-0.11%)
At close: Dec 5, 2025
Altri, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 4.66 | 4.66 | 4.55 | 4.56 | 4.56 | -2.46% | 507,776 |
| Nov 17, 2025 | 4.76 | 4.77 | 4.67 | 4.67 | 4.67 | -1.58% | 387,987 |
| Nov 14, 2025 | 4.87 | 4.87 | 4.72 | 4.75 | 4.75 | -2.57% | 645,217 |
| Nov 13, 2025 | 4.91 | 4.93 | 4.87 | 4.87 | 4.87 | -0.61% | 617,267 |
| Nov 12, 2025 | 4.90 | 4.91 | 4.85 | 4.90 | 4.90 | 0.82% | 841,694 |
| Nov 11, 2025 | 4.89 | 4.89 | 4.85 | 4.86 | 4.86 | -0.31% | 342,577 |
| Nov 10, 2025 | 4.89 | 4.94 | 4.88 | 4.88 | 4.88 | - | 290,943 |
| Nov 7, 2025 | 4.91 | 4.91 | 4.85 | 4.88 | 4.88 | -0.71% | 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 | 4.98 | 4.92 | 4.92 | 4.92 | -0.91% | 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 | -0.70% | 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 | 1.52% | 497,602 |
| Oct 21, 2025 | 5.00 | 5.00 | 4.94 | 4.95 | 4.95 | -0.70% | 209,367 |
| Oct 20, 2025 | 4.99 | 5.01 | 4.97 | 4.98 | 4.98 | 0.71% | 208,867 |
| Oct 17, 2025 | 4.96 | 4.97 | 4.93 | 4.95 | 4.95 | -0.70% | 199,606 |
| Oct 16, 2025 | 5.00 | 5.01 | 4.95 | 4.98 | 4.98 | -0.30% | 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 | 0.10% | 159,199 |
| Oct 13, 2025 | 4.99 | 5.04 | 4.98 | 4.99 | 4.99 | 0.10% | 253,675 |
| Oct 10, 2025 | 5.00 | 5.03 | 4.96 | 4.99 | 4.99 | -0.30% | 304,248 |
| Oct 9, 2025 | 4.95 | 5.03 | 4.95 | 5.00 | 5.00 | 1.32% | 670,691 |
| Oct 8, 2025 | 4.79 | 4.96 | 4.79 | 4.94 | 4.94 | 3.24% | 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 | -1.74% | 989,565 |
| Oct 3, 2025 | 4.92 | 4.93 | 4.87 | 4.89 | 4.89 | -0.71% | 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 |