Vista Alegre Atlantis, SGPS, S.A. (ELI:VAF)
Portugal · Delayed Price · Currency is EUR 1.070
-0.010 (-0.93%)
Jan 30, 2026, 4:14 PM WET
ELI:VAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 31,597 |
| Jan 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 57 |
| Jan 27, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 29,071 |
| Jan 26, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 6,067 |
| Jan 23, 2026 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | - | 37,998 |
| Jan 22, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 40,919 |
| Jan 21, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 30,662 |
| Jan 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 18,344 |
| Jan 19, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 13,686 |
| Jan 16, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 5,547 |
| Jan 15, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 40,377 |
| Jan 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jan 13, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.94% | 46,588 |
| Jan 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 23,550 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,600 |
| Jan 8, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.94% | 1,460 |
| Jan 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 51,700 |
| Jan 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jan 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 189 |
| Jan 2, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 4,084 |
| Dec 31, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 19,235 |
| Dec 30, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 19,436 |
| Dec 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 14,054 |
| Dec 24, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,108 |
| Dec 23, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | - | 50,641 |
| Dec 22, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 3,150 |
| Dec 19, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 46,770 |
| Dec 18, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,780 |
| Dec 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 15, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 22,893 |
| Dec 12, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 3,259 |
| Dec 11, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 34 |
| Dec 10, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 17,110 |
| Dec 9, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 14,035 |
| Dec 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 670 |
| Dec 5, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 26,154 |
| Dec 4, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 31,135 |
| Dec 3, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 36,535 |
| Dec 2, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 25,485 |
| Dec 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 25 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 27, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 47,225 |
| Nov 26, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 29,930 |
| Nov 25, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 21,300 |
| Nov 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 395 |
| Nov 20, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 800 |
| Nov 19, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 45,006 |
| Nov 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |