Vista Alegre Atlantis, SGPS, S.A. (ELI:VAF)
Portugal · Delayed Price · Currency is EUR 1.030
0.00 (0.00%)
Sep 26, 2025, 4:26 PM WET
ELI:VAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 13,215 |
| Sep 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 24, 2025 | 1.03 | 1.03 | 0.96 | 1.03 | 1.03 | - | 26,193 |
| Sep 23, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 5,125 |
| Sep 22, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 30,179 |
| Sep 19, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 23,920 |
| Sep 18, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 51,350 |
| Sep 17, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 74,514 |
| Sep 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 54,854 |
| Sep 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 35,595 |
| Sep 12, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 23,850 |
| Sep 11, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 3,628 |
| Sep 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 9, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 4,075 |
| Sep 8, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 276 |
| Sep 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 74 |
| Sep 4, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 197 |
| Sep 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 3,038 |
| Sep 2, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 20,050 |
| Sep 1, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 18,873 |
| Aug 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 28, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 2,005 |
| Aug 27, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 8,044 |
| Aug 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 434 |
| Aug 25, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 7,065 |
| Aug 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 854 |
| Aug 21, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 10,180 |
| Aug 20, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 3,367 |
| Aug 19, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 778 |
| Aug 18, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 1,149 |
| Aug 15, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 425 |
| Aug 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 200 |
| Aug 13, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 5,086 |
| Aug 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 8, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 8,256 |
| Aug 7, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 8,216 |
| Aug 6, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 438 |
| Aug 5, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 69,841 |
| Aug 4, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 129,912 |
| Aug 1, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 28,706 |
| Jul 31, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 629 |
| Jul 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 29, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -1.94% | 106,103 |
| Jul 28, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 160,000 |
| Jul 25, 2025 | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 100,747 |
| Jul 24, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 218,370 |
| Jul 23, 2025 | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | - | 78,476 |
| Jul 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2 |
| Jul 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 1,500 |