Altri, SGPS, S.A. (ELI:ALTR)
Portugal · Delayed Price · Currency is EUR 5.01
+0.11 (2.24%)
Sep 4, 2025, 2:45 PM WET
Altri, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.96 | 4.99 | 4.95 | 4.95 | 4.95 | 0.92% | 19,837 |
| 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 |
| Aug 29, 2025 | 5.08 | 5.08 | 5.02 | 5.03 | 5.03 | - | 123,562 |
| Aug 28, 2025 | 5.03 | 5.07 | 5.02 | 5.03 | 5.03 | - | 170,771 |
| Aug 27, 2025 | 5.15 | 5.15 | 5.03 | 5.03 | 5.03 | -1.95% | 284,066 |
| Aug 26, 2025 | 5.18 | 5.18 | 5.11 | 5.13 | 5.13 | -0.97% | 443,658 |
| Aug 25, 2025 | 5.18 | 5.21 | 5.17 | 5.18 | 5.18 | -0.58% | 164,415 |
| Aug 22, 2025 | 5.06 | 5.21 | 5.06 | 5.21 | 5.21 | 2.16% | 824,454 |
| Aug 21, 2025 | 5.12 | 5.12 | 5.05 | 5.10 | 5.10 | 0.20% | 231,280 |
| Aug 20, 2025 | 5.09 | 5.14 | 5.06 | 5.09 | 5.09 | -0.39% | 350,965 |
| Aug 19, 2025 | 5.07 | 5.12 | 5.06 | 5.11 | 5.11 | 1.19% | 221,599 |
| Aug 18, 2025 | 5.06 | 5.08 | 5.02 | 5.05 | 5.05 | -0.39% | 168,853 |
| Aug 15, 2025 | 5.06 | 5.12 | 5.05 | 5.07 | 5.07 | 0.80% | 279,189 |
| Aug 14, 2025 | 5.08 | 5.08 | 5.03 | 5.03 | 5.03 | -0.40% | 111,162 |
| Aug 13, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.59% | 384,260 |
| Aug 12, 2025 | 5.14 | 5.14 | 5.06 | 5.08 | 5.08 | -0.78% | 181,614 |
| Aug 11, 2025 | 5.24 | 5.25 | 5.09 | 5.12 | 5.12 | -1.73% | 395,291 |
| 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 |