Altri, SGPS, S.A. (ELI:ALTR)
Portugal · Delayed Price · Currency is EUR 5.05
-0.02 (-0.39%)
May 15, 2026, 4:35 PM WET
Altri, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.05 | 5.11 | 5.05 | 5.08 | 5.08 | 0.20% | 294,239 |
| May 14, 2026 | 4.97 | 5.07 | 4.97 | 5.07 | 5.07 | 2.01% | 249,209 |
| May 13, 2026 | 5.01 | 5.02 | 4.92 | 4.97 | 4.97 | 0.40% | 398,080 |
| May 12, 2026 | 5.00 | 5.04 | 4.93 | 4.95 | 4.95 | -0.80% | 219,163 |
| May 11, 2026 | 4.95 | 5.03 | 4.95 | 4.99 | 4.99 | 0.40% | 145,167 |
| May 8, 2026 | 5.05 | 5.05 | 4.93 | 4.97 | 4.97 | -0.20% | 176,436 |
| May 7, 2026 | 5.01 | 5.08 | 4.98 | 4.98 | 4.98 | -1.97% | 155,565 |
| May 6, 2026 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 0.79% | 189,294 |
| May 5, 2026 | 5.00 | 5.08 | 5.00 | 5.04 | 5.04 | 0.40% | 241,372 |
| May 4, 2026 | 4.99 | 5.05 | 4.99 | 5.02 | 5.02 | 0.60% | 261,467 |
| Apr 30, 2026 | 4.96 | 5.01 | 4.92 | 4.99 | 4.99 | 0.40% | 297,272 |
| Apr 29, 2026 | 4.95 | 4.99 | 4.92 | 4.97 | 4.97 | 0.40% | 218,096 |
| Apr 28, 2026 | 4.89 | 4.95 | 4.89 | 4.95 | 4.95 | 1.43% | 118,234 |
| Apr 27, 2026 | 4.89 | 4.90 | 4.87 | 4.88 | 4.88 | - | 75,013 |
| Apr 24, 2026 | 4.91 | 4.93 | 4.85 | 4.88 | 4.88 | -0.61% | 75,312 |
| Apr 23, 2026 | 4.90 | 4.93 | 4.87 | 4.91 | 4.91 | 0.61% | 93,657 |
| Apr 22, 2026 | 4.87 | 4.92 | 4.85 | 4.88 | 4.88 | 0.41% | 160,399 |
| Apr 21, 2026 | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | - | 105,330 |
| Apr 20, 2026 | 4.88 | 4.89 | 4.85 | 4.86 | 4.86 | -0.82% | 92,653 |
| Apr 17, 2026 | 4.91 | 4.92 | 4.82 | 4.90 | 4.90 | 0.62% | 310,497 |
| Apr 16, 2026 | 4.91 | 4.91 | 4.86 | 4.87 | 4.87 | 0.21% | 136,006 |
| Apr 15, 2026 | 4.85 | 4.89 | 4.84 | 4.86 | 4.86 | 0.41% | 72,139 |
| Apr 14, 2026 | 4.89 | 4.90 | 4.84 | 4.84 | 4.84 | 0.21% | 124,527 |
| Apr 13, 2026 | 4.90 | 4.92 | 4.83 | 4.83 | 4.83 | -1.43% | 293,772 |
| Apr 10, 2026 | 4.96 | 4.96 | 4.89 | 4.90 | 4.90 | -0.20% | 114,976 |
| Apr 9, 2026 | 4.94 | 4.98 | 4.89 | 4.91 | 4.91 | -1.01% | 288,577 |
| Apr 8, 2026 | 5.05 | 5.07 | 4.95 | 4.96 | 4.96 | 1.85% | 342,963 |
| Apr 7, 2026 | 4.89 | 4.98 | 4.85 | 4.87 | 4.87 | 0.62% | 455,263 |
| Apr 2, 2026 | 4.91 | 4.99 | 4.82 | 4.84 | 4.84 | -3.01% | 544,062 |
| Apr 1, 2026 | 4.95 | 4.99 | 4.91 | 4.99 | 4.99 | 2.04% | 498,124 |
| Mar 31, 2026 | 4.85 | 4.92 | 4.85 | 4.89 | 4.89 | 0.82% | 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 | -0.21% | 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 | 0.21% | 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 | 1.31% | 266,865 |
| Mar 17, 2026 | 4.66 | 4.68 | 4.56 | 4.57 | 4.57 | -1.93% | 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 | -0.84% | 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 | 4.68 | 4.72 | 4.72 | 0.21% | 202,294 |
| Mar 10, 2026 | 4.65 | 4.72 | 4.64 | 4.71 | 4.71 | 2.84% | 300,628 |
| 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 | - | 263,874 |