Vista Alegre Atlantis, SGPS, S.A. (ELI:VAF)
Portugal · Delayed Price · Currency is EUR 1.050
+0.010 (0.96%)
Nov 7, 2025, 4:19 PM WET
ELI:VAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 5,260 |
| Nov 6, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 801 |
| Nov 5, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 1,100 |
| Nov 4, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 5,066 |
| Nov 3, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 575 |
| Oct 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 9 |
| Oct 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 102 |
| Oct 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 8,000 |
| Oct 28, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 30,014 |
| Oct 27, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 27,737 |
| Oct 24, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 40,572 |
| Oct 23, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 49,882 |
| Oct 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 10,100 |
| Oct 21, 2025 | 1.01 | 1.01 | 0.96 | 1.01 | 1.01 | -1.94% | 72,224 |
| Oct 20, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 1,225 |
| Oct 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 16, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 510 |
| Oct 15, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 2,350 |
| Oct 14, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 857 |
| Oct 13, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 10,950 |
| Oct 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 9,738 |
| Oct 9, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 1,100 |
| Oct 8, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 8,398 |
| Oct 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 6, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 17,035 |
| Oct 3, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | - | 6,325 |
| Oct 2, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 19,795 |
| Oct 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 30, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 14,363 |
| Sep 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| 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 |