Altri, SGPS, S.A. (ELI:ALTR)
Portugal · Delayed Price · Currency is EUR 4.890
+0.010 (0.20%)
Jun 4, 2026, 4:35 PM WET
Altri, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 5.05 | 5.05 | 4.93 | 4.97 | 4.73 | -0.20% | 176,436 |
| May 7, 2026 | 5.01 | 5.08 | 4.98 | 4.98 | 4.74 | -1.97% | 155,565 |
| May 6, 2026 | 5.00 | 5.08 | 5.00 | 5.08 | 4.84 | 0.79% | 189,294 |
| May 5, 2026 | 5.00 | 5.08 | 5.00 | 5.04 | 4.80 | 0.40% | 241,372 |
| May 4, 2026 | 4.99 | 5.05 | 4.99 | 5.02 | 4.78 | 0.60% | 261,467 |
| Apr 30, 2026 | 4.96 | 5.01 | 4.92 | 4.99 | 4.75 | 0.50% | 297,272 |
| Apr 29, 2026 | 4.95 | 4.99 | 4.92 | 4.97 | 4.73 | 0.30% | 218,096 |
| Apr 28, 2026 | 4.89 | 4.95 | 4.89 | 4.95 | 4.71 | 1.43% | 118,234 |
| Apr 27, 2026 | 4.89 | 4.90 | 4.87 | 4.88 | 4.65 | 0.10% | 75,013 |
| Apr 24, 2026 | 4.91 | 4.93 | 4.85 | 4.88 | 4.64 | -0.61% | 75,312 |
| Apr 23, 2026 | 4.90 | 4.93 | 4.87 | 4.91 | 4.67 | 0.51% | 93,657 |
| Apr 22, 2026 | 4.87 | 4.92 | 4.85 | 4.88 | 4.65 | 0.51% | 160,399 |
| Apr 21, 2026 | 4.86 | 4.88 | 4.84 | 4.86 | 4.62 | - | 105,330 |
| Apr 20, 2026 | 4.88 | 4.90 | 4.85 | 4.86 | 4.62 | -0.92% | 92,653 |
| Apr 17, 2026 | 4.91 | 4.92 | 4.82 | 4.90 | 4.67 | 0.62% | 310,497 |
| Apr 16, 2026 | 4.91 | 4.91 | 4.86 | 4.87 | 4.64 | 0.31% | 136,006 |
| Apr 15, 2026 | 4.85 | 4.89 | 4.84 | 4.86 | 4.62 | 0.31% | 72,139 |
| Apr 14, 2026 | 4.89 | 4.90 | 4.84 | 4.84 | 4.61 | 0.21% | 124,527 |
| Apr 13, 2026 | 4.90 | 4.92 | 4.83 | 4.83 | 4.60 | -1.43% | 293,772 |
| Apr 10, 2026 | 4.96 | 4.96 | 4.89 | 4.90 | 4.67 | -0.10% | 114,976 |
| Apr 9, 2026 | 4.94 | 4.98 | 4.89 | 4.91 | 4.67 | -1.11% | 288,577 |
| Apr 8, 2026 | 5.05 | 5.07 | 4.95 | 4.96 | 4.72 | 1.85% | 342,963 |
| Apr 7, 2026 | 4.89 | 4.98 | 4.85 | 4.87 | 4.64 | 0.72% | 455,263 |
| Apr 2, 2026 | 4.91 | 4.99 | 4.82 | 4.84 | 4.60 | -3.11% | 544,062 |
| Apr 1, 2026 | 4.95 | 4.99 | 4.91 | 4.99 | 4.75 | 1.94% | 498,124 |
| Mar 31, 2026 | 4.85 | 4.92 | 4.85 | 4.90 | 4.66 | 0.93% | 247,378 |
| Mar 30, 2026 | 4.78 | 4.90 | 4.73 | 4.85 | 4.62 | 2.32% | 338,009 |
| Mar 27, 2026 | 4.80 | 4.80 | 4.71 | 4.74 | 4.51 | -0.21% | 133,571 |
| Mar 26, 2026 | 4.72 | 4.78 | 4.72 | 4.75 | 4.52 | -0.11% | 239,237 |
| Mar 25, 2026 | 4.70 | 4.76 | 4.68 | 4.76 | 4.53 | 1.71% | 206,329 |
| Mar 24, 2026 | 4.67 | 4.73 | 4.61 | 4.68 | 4.45 | 0.11% | 169,580 |