Vista Alegre Atlantis, SGPS, S.A. (ELI:VAF)
Portugal · Delayed Price · Currency is EUR 1.080
0.00 (0.00%)
At close: Feb 20, 2026
ELI:VAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 19, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 25,238 |
| Feb 18, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 31,367 |
| Feb 17, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 65,177 |
| Feb 16, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | - | 24,219 |
| Feb 13, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | - | 108,235 |
| Feb 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 210 |
| Feb 11, 2026 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 205 |
| Feb 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 4,600 |
| Feb 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 684 |
| Feb 6, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 25,091 |
| Feb 5, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 54,104 |
| Feb 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 5,000 |
| Feb 3, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 47,553 |
| Feb 2, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 72 |
| Jan 30, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.93% | 56,366 |
| 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 |