Altri, SGPS, S.A. (ELI:ALTR)
Portugal · Delayed Price · Currency is EUR 4.695
+0.035 (0.75%)
Jul 17, 2026, 4:35 PM WET
Altri, SGPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.69 | 4.74 | 4.62 | 4.68 | - | 0.43% | 118,933 |
| Jul 16, 2026 | 4.65 | 4.68 | 4.64 | 4.66 | 4.66 | - | 143,576 |
| Jul 15, 2026 | 4.69 | 4.71 | 4.64 | 4.66 | 4.66 | -0.64% | 97,153 |
| Jul 14, 2026 | 4.67 | 4.70 | 4.64 | 4.69 | 4.69 | - | 115,410 |
| Jul 13, 2026 | 4.69 | 4.73 | 4.62 | 4.69 | 4.69 | 0.11% | 130,743 |
| Jul 10, 2026 | 4.79 | 4.79 | 4.68 | 4.69 | 4.69 | -1.06% | 216,769 |
| Jul 9, 2026 | 4.81 | 4.81 | 4.71 | 4.74 | 4.74 | -0.42% | 136,328 |
| Jul 8, 2026 | 4.80 | 4.84 | 4.75 | 4.76 | 4.76 | -1.04% | 197,437 |
| Jul 7, 2026 | 4.74 | 4.87 | 4.74 | 4.81 | 4.81 | 1.69% | 340,616 |
| Jul 6, 2026 | 4.78 | 4.83 | 4.68 | 4.73 | 4.73 | -1.87% | 251,370 |
| Jul 3, 2026 | 4.77 | 4.85 | 4.72 | 4.82 | 4.82 | 2.12% | 266,595 |
| Jul 2, 2026 | 4.74 | 4.76 | 4.70 | 4.72 | 4.72 | 0.86% | 123,065 |
| Jul 1, 2026 | 4.78 | 4.78 | 4.65 | 4.68 | 4.68 | -1.58% | 216,011 |
| Jun 30, 2026 | 4.78 | 4.82 | 4.74 | 4.75 | 4.75 | -0.73% | 230,771 |
| Jun 29, 2026 | 4.89 | 4.89 | 4.78 | 4.79 | 4.79 | -1.03% | 153,827 |
| Jun 26, 2026 | 4.88 | 4.89 | 4.83 | 4.84 | 4.84 | -0.82% | 174,364 |
| Jun 25, 2026 | 4.92 | 4.94 | 4.87 | 4.88 | 4.88 | - | 113,449 |
| Jun 24, 2026 | 4.94 | 4.94 | 4.84 | 4.88 | 4.88 | - | 150,761 |
| Jun 23, 2026 | 4.96 | 4.97 | 4.88 | 4.88 | 4.88 | -1.61% | 203,873 |
| Jun 22, 2026 | 4.98 | 4.99 | 4.96 | 4.96 | 4.96 | -0.40% | 322,493 |
| Jun 19, 2026 | 4.98 | 5.00 | 4.95 | 4.98 | 4.98 | 0.20% | 616,296 |
| Jun 18, 2026 | 5.03 | 5.03 | 4.91 | 4.97 | 4.97 | -0.60% | 177,637 |
| Jun 17, 2026 | 5.08 | 5.08 | 4.99 | 5.00 | 5.00 | -1.48% | 265,528 |
| Jun 16, 2026 | 5.08 | 5.09 | 5.04 | 5.07 | 5.07 | -0.59% | 130,237 |
| Jun 15, 2026 | 5.04 | 5.10 | 5.02 | 5.10 | 5.10 | 1.39% | 182,127 |
| Jun 12, 2026 | 5.04 | 5.05 | 5.01 | 5.03 | 5.03 | 1.00% | 86,013 |
| Jun 11, 2026 | 4.98 | 5.05 | 4.98 | 4.98 | 4.98 | 0.10% | 194,607 |
| Jun 10, 2026 | 4.98 | 5.03 | 4.98 | 4.98 | 4.98 | -0.10% | 141,992 |
| Jun 9, 2026 | 4.89 | 5.01 | 4.89 | 4.98 | 4.98 | 1.43% | 214,048 |
| Jun 8, 2026 | 4.88 | 4.96 | 4.88 | 4.91 | 4.91 | 0.51% | 163,758 |
| Jun 5, 2026 | 4.88 | 4.95 | 4.88 | 4.89 | 4.89 | -0.10% | 112,398 |
| Jun 4, 2026 | 4.92 | 4.92 | 4.85 | 4.89 | 4.89 | 0.20% | 34,758 |
| Jun 3, 2026 | 4.83 | 4.89 | 4.81 | 4.88 | 4.88 | 1.46% | 71,982 |
| Jun 2, 2026 | 4.95 | 4.95 | 4.81 | 4.81 | 4.81 | -1.84% | 218,122 |
| Jun 1, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.11% | 188,290 |
| May 29, 2026 | 5.00 | 5.04 | 4.93 | 4.96 | 4.96 | -1.49% | 485,817 |
| May 28, 2026 | 5.04 | 5.10 | 4.99 | 5.03 | 5.03 | -0.79% | 431,462 |
| May 27, 2026 | 4.92 | 5.14 | 4.89 | 5.07 | 5.07 | 2.84% | 915,655 |
| May 26, 2026 | 4.97 | 5.03 | 4.86 | 4.93 | 4.93 | -1.20% | 1,364,228 |
| May 25, 2026 | 5.32 | 5.37 | 5.21 | 5.24 | 4.99 | - | 1,131,818 |
| May 22, 2026 | 5.20 | 5.39 | 5.11 | 5.24 | 4.99 | 1.16% | 1,091,860 |
| May 21, 2026 | 5.15 | 5.22 | 5.14 | 5.18 | 4.93 | 0.39% | 498,301 |
| May 20, 2026 | 5.08 | 5.16 | 5.08 | 5.16 | 4.91 | 0.39% | 365,684 |
| May 19, 2026 | 5.10 | 5.17 | 5.08 | 5.14 | 4.89 | 0.98% | 675,361 |
| May 18, 2026 | 5.04 | 5.10 | 5.01 | 5.09 | 4.85 | 0.79% | 295,450 |
| May 15, 2026 | 5.07 | 5.11 | 5.02 | 5.05 | 4.81 | -0.39% | 373,533 |
| May 14, 2026 | 4.98 | 5.07 | 4.98 | 5.07 | 4.83 | 1.91% | 249,209 |
| May 13, 2026 | 5.01 | 5.02 | 4.92 | 4.98 | 4.74 | 0.61% | 398,080 |
| May 12, 2026 | 5.00 | 5.04 | 4.93 | 4.95 | 4.71 | -0.90% | 219,163 |
| May 11, 2026 | 4.95 | 5.03 | 4.95 | 4.99 | 4.75 | 0.40% | 145,167 |