Altri, SGPS, S.A. (ELI:ALTR)
Portugal · Delayed Price · Currency is EUR 4.835
-0.155 (-3.11%)
Apr 2, 2026, 4:35 PM WET
Altri, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.91 | 4.99 | 4.82 | 4.84 | 4.84 | -3.11% | 544,062 |
| Apr 1, 2026 | 4.95 | 4.99 | 4.91 | 4.99 | 4.99 | 1.94% | 498,124 |
| Mar 31, 2026 | 4.85 | 4.92 | 4.85 | 4.90 | 4.90 | 0.93% | 247,378 |
| Mar 30, 2026 | 4.78 | 4.90 | 4.73 | 4.85 | 4.85 | 2.32% | 338,009 |
| Mar 27, 2026 | 4.80 | 4.80 | 4.71 | 4.74 | 4.74 | -0.21% | 133,571 |
| Mar 26, 2026 | 4.72 | 4.78 | 4.72 | 4.75 | 4.75 | -0.11% | 239,237 |
| Mar 25, 2026 | 4.70 | 4.76 | 4.68 | 4.76 | 4.76 | 1.71% | 206,329 |
| Mar 24, 2026 | 4.67 | 4.73 | 4.61 | 4.68 | 4.68 | 0.11% | 169,580 |
| Mar 23, 2026 | 4.53 | 4.72 | 4.46 | 4.67 | 4.67 | 2.86% | 341,936 |
| Mar 20, 2026 | 4.53 | 4.60 | 4.51 | 4.54 | 4.54 | - | 291,032 |
| Mar 19, 2026 | 4.59 | 4.59 | 4.53 | 4.54 | 4.54 | -1.94% | 228,592 |
| Mar 18, 2026 | 4.57 | 4.66 | 4.57 | 4.63 | 4.63 | 1.42% | 266,865 |
| Mar 17, 2026 | 4.66 | 4.68 | 4.56 | 4.57 | 4.57 | -2.04% | 318,012 |
| Mar 16, 2026 | 4.75 | 4.75 | 4.66 | 4.66 | 4.66 | -1.27% | 147,252 |
| Mar 13, 2026 | 4.76 | 4.77 | 4.68 | 4.72 | 4.72 | -0.74% | 294,304 |
| Mar 12, 2026 | 4.74 | 4.76 | 4.70 | 4.76 | 4.76 | 0.85% | 186,273 |
| Mar 11, 2026 | 4.69 | 4.74 | 4.69 | 4.72 | 4.72 | 0.21% | 202,294 |
| Mar 10, 2026 | 4.65 | 4.72 | 4.65 | 4.71 | 4.71 | 2.84% | 274,460 |
| Mar 9, 2026 | 4.57 | 4.62 | 4.54 | 4.58 | 4.58 | -0.65% | 235,576 |
| Mar 6, 2026 | 4.60 | 4.64 | 4.56 | 4.61 | 4.61 | -0.22% | 404,547 |
| Mar 5, 2026 | 4.62 | 4.67 | 4.58 | 4.62 | 4.62 | 0.65% | 288,962 |
| Mar 4, 2026 | 4.60 | 4.65 | 4.56 | 4.59 | 4.59 | -0.11% | 263,874 |
| Mar 3, 2026 | 4.68 | 4.70 | 4.59 | 4.59 | 4.59 | -2.34% | 362,258 |
| Mar 2, 2026 | 4.71 | 4.78 | 4.60 | 4.70 | 4.70 | -2.69% | 514,628 |
| Feb 27, 2026 | 4.90 | 4.90 | 4.80 | 4.83 | 4.83 | -1.43% | 373,621 |
| Feb 26, 2026 | 4.83 | 4.90 | 4.81 | 4.90 | 4.90 | 1.45% | 430,116 |
| Feb 25, 2026 | 4.85 | 4.86 | 4.81 | 4.83 | 4.83 | 0.73% | 350,514 |
| Feb 24, 2026 | 4.77 | 4.86 | 4.77 | 4.80 | 4.80 | 0.10% | 216,910 |
| Feb 23, 2026 | 4.77 | 4.81 | 4.76 | 4.79 | 4.79 | 0.21% | 420,585 |
| Feb 20, 2026 | 4.80 | 4.82 | 4.72 | 4.78 | 4.78 | 0.21% | 212,098 |
| Feb 19, 2026 | 4.78 | 4.80 | 4.74 | 4.77 | 4.77 | -0.42% | 167,109 |
| Feb 18, 2026 | 4.82 | 4.82 | 4.74 | 4.79 | 4.79 | 0.63% | 175,887 |
| Feb 17, 2026 | 4.80 | 4.85 | 4.75 | 4.76 | 4.76 | -0.83% | 257,963 |
| Feb 16, 2026 | 4.81 | 4.92 | 4.79 | 4.80 | 4.80 | 0.21% | 405,792 |
| Feb 13, 2026 | 4.79 | 4.82 | 4.76 | 4.79 | 4.79 | - | 226,564 |
| Feb 12, 2026 | 4.79 | 4.84 | 4.78 | 4.79 | 4.79 | -0.21% | 208,297 |
| Feb 11, 2026 | 4.70 | 4.83 | 4.69 | 4.80 | 4.80 | 2.02% | 774,625 |
| Feb 10, 2026 | 4.70 | 4.71 | 4.62 | 4.71 | 4.71 | 1.18% | 598,746 |
| Feb 9, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 3.56% | 718,963 |
| Feb 6, 2026 | 4.46 | 4.51 | 4.45 | 4.49 | 4.49 | 0.11% | 286,006 |
| Feb 5, 2026 | 4.53 | 4.53 | 4.44 | 4.49 | 4.49 | -0.55% | 394,424 |
| Feb 4, 2026 | 4.43 | 4.54 | 4.40 | 4.51 | 4.51 | 2.04% | 495,082 |
| Feb 3, 2026 | 4.40 | 4.43 | 4.38 | 4.42 | 4.42 | 0.68% | 198,985 |
| Feb 2, 2026 | 4.32 | 4.41 | 4.32 | 4.39 | 4.39 | 1.39% | 176,433 |
| 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 |