Altri, SGPS, S.A. (ELI:ALTR)
Portugal · Delayed Price · Currency is EUR 4.685
-0.025 (-0.53%)
Sep 16, 2026, 4:35 PM WET
Altri, SGPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4.72 | 4.72 | 4.67 | 4.69 | 4.69 | -0.53% | 163,921 |
| Sep 15, 2026 | 4.64 | 4.72 | 4.63 | 4.71 | 4.71 | 1.51% | 293,511 |
| Sep 14, 2026 | 4.70 | 4.72 | 4.64 | 4.64 | 4.64 | -1.49% | 195,324 |
| Sep 11, 2026 | 4.71 | 4.72 | 4.69 | 4.71 | 4.71 | 0.21% | 143,969 |
| Sep 10, 2026 | 4.68 | 4.71 | 4.68 | 4.70 | 4.70 | -0.32% | 82,860 |
| Sep 9, 2026 | 4.72 | 4.72 | 4.68 | 4.72 | 4.72 | 0.53% | 212,665 |
| Sep 8, 2026 | 4.66 | 4.72 | 4.66 | 4.69 | 4.69 | 0.64% | 216,160 |
| Sep 7, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.53% | 162,943 |
| Sep 4, 2026 | 4.71 | 4.71 | 4.67 | 4.69 | 4.69 | 0.21% | 109,149 |
| Sep 3, 2026 | 4.77 | 4.77 | 4.67 | 4.68 | 4.68 | -1.58% | 389,780 |
| Sep 2, 2026 | 4.76 | 4.77 | 4.72 | 4.75 | 4.75 | - | 399,557 |
| Sep 1, 2026 | 4.73 | 4.76 | 4.70 | 4.75 | 4.75 | 1.28% | 481,625 |
| Aug 31, 2026 | 4.70 | 4.72 | 4.68 | 4.69 | 4.69 | -0.32% | 495,947 |
| Aug 28, 2026 | 4.71 | 4.75 | 4.70 | 4.71 | 4.71 | -0.11% | 553,030 |
| Aug 27, 2026 | 4.75 | 4.75 | 4.69 | 4.71 | 4.71 | -0.32% | 330,715 |
| Aug 26, 2026 | 4.78 | 4.78 | 4.72 | 4.73 | 4.73 | -0.42% | 194,016 |
| Aug 25, 2026 | 4.79 | 4.79 | 4.74 | 4.75 | 4.75 | -0.52% | 372,536 |
| Aug 24, 2026 | 4.75 | 4.78 | 4.73 | 4.77 | 4.77 | 0.53% | 236,088 |
| Aug 21, 2026 | 4.75 | 4.76 | 4.71 | 4.75 | 4.75 | 0.74% | 274,711 |
| Aug 20, 2026 | 4.70 | 4.76 | 4.68 | 4.71 | 4.71 | -0.42% | 438,011 |
| Aug 19, 2026 | 4.73 | 4.75 | 4.69 | 4.73 | 4.73 | - | 221,931 |
| Aug 18, 2026 | 4.76 | 4.76 | 4.69 | 4.73 | 4.73 | 0.11% | 382,135 |
| Aug 17, 2026 | 4.77 | 4.79 | 4.71 | 4.73 | 4.73 | -0.53% | 366,853 |
| Aug 14, 2026 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | 0.42% | 232,310 |
| Aug 13, 2026 | 4.77 | 4.77 | 4.72 | 4.73 | 4.73 | -0.84% | 58,976 |
| Aug 12, 2026 | 4.76 | 4.77 | 4.75 | 4.77 | 4.77 | 0.21% | 123,075 |
| Aug 11, 2026 | 4.73 | 4.76 | 4.73 | 4.76 | 4.76 | 0.21% | 265,073 |
| Aug 10, 2026 | 4.73 | 4.78 | 4.72 | 4.75 | 4.75 | -0.11% | 114,813 |
| Aug 7, 2026 | 4.76 | 4.76 | 4.72 | 4.76 | 4.76 | 0.21% | 237,414 |
| Aug 6, 2026 | 4.76 | 4.80 | 4.73 | 4.75 | 4.75 | 0.11% | 340,916 |
| Aug 5, 2026 | 4.83 | 4.83 | 4.74 | 4.74 | 4.74 | -1.04% | 188,203 |
| Aug 4, 2026 | 4.71 | 4.83 | 4.71 | 4.79 | 4.79 | 0.21% | 96,397 |
| Aug 3, 2026 | 4.74 | 4.82 | 4.74 | 4.78 | 4.78 | 0.95% | 121,293 |
| Jul 31, 2026 | 4.80 | 4.80 | 4.73 | 4.74 | 4.74 | -0.94% | 220,338 |
| Jul 30, 2026 | 4.82 | 4.85 | 4.78 | 4.78 | 4.78 | 0.63% | 136,103 |
| Jul 29, 2026 | 4.81 | 4.82 | 4.75 | 4.75 | 4.75 | -1.04% | 102,898 |
| Jul 28, 2026 | 4.66 | 4.82 | 4.66 | 4.80 | 4.80 | 2.78% | 293,510 |
| Jul 27, 2026 | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | -0.11% | 107,078 |
| Jul 24, 2026 | 4.68 | 4.76 | 4.66 | 4.68 | 4.68 | 0.32% | 166,776 |
| Jul 23, 2026 | 4.70 | 4.72 | 4.65 | 4.66 | 4.66 | -0.43% | 123,599 |
| Jul 22, 2026 | 4.67 | 4.75 | 4.66 | 4.68 | 4.68 | 0.43% | 229,231 |
| Jul 21, 2026 | 4.60 | 4.67 | 4.60 | 4.66 | 4.66 | -0.21% | 90,226 |
| Jul 20, 2026 | 4.67 | 4.70 | 4.58 | 4.67 | 4.67 | -0.53% | 377,582 |
| Jul 17, 2026 | 4.62 | 4.74 | 4.62 | 4.70 | 4.70 | 0.75% | 141,418 |
| 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 |