Vista Alegre Atlantis, SGPS, S.A. (ELI:VAF)
Portugal · Delayed Price · Currency is EUR 1.050
+0.010 (0.96%)
Sep 2, 2025, 4:10 PM WET
ELI:VAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 27,134 |
| Jul 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 13,600 |
| Jul 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 4,000 |
| Jul 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 46,050 |
| Jul 11, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | - | 10,300 |
| Jul 10, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 10,055 |
| Jul 9, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 7,725 |
| Jul 8, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 1,250 |
| Jul 7, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 1,770 |
| Jul 4, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 11,478 |
| Jul 3, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | 0.97% | 32,447 |
| Jul 2, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 18,865 |
| Jul 1, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 3,686 |
| Jun 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 350 |
| Jun 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 7,125 |
| Jun 26, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | -0.96% | 6,760 |
| Jun 25, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 7,660 |