Vista Alegre Atlantis, SGPS, S.A. (ELI:VAF)
Portugal · Delayed Price · Currency is EUR 1.070
+0.010 (0.94%)
May 15, 2026, 3:12 PM WET
ELI:VAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | - | - | 2,200 |
| May 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 15,705 |
| May 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 1,760 |
| May 12, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 5,872 |
| May 11, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 21,831 |
| May 8, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 2,528 |
| May 7, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | - | 38,256 |
| May 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1 |
| May 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,509 |
| Apr 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 3,000 |
| Apr 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 35 |
| Apr 28, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 647 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 4,140 |
| Apr 24, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 2,880 |
| Apr 23, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 5,504 |
| Apr 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 250 |
| Apr 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,800 |
| Apr 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 40 |
| Apr 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,060 |
| Apr 16, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 9,241 |
| Apr 15, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 137 |
| Apr 14, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 3,200 |
| Apr 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 159 |
| Apr 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 1,117 |
| Apr 8, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | 0.91% | 6,501 |
| Apr 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 8 |
| Apr 2, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 58 |
| Apr 1, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | - | 4,938 |
| Mar 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 9 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 279 |
| Mar 27, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 276 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 301 |
| Mar 25, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 974 |
| Mar 24, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 308 |
| Mar 23, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 140 |
| Mar 20, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 3,651 |
| Mar 19, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | - | 10,001 |
| Mar 18, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 2,020 |
| Mar 17, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 522 |
| Mar 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 4 |
| Mar 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 950 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 333 |
| Mar 11, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 135 |
| Mar 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 575 |
| Mar 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 13,060 |
| Mar 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Mar 5, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 44 |
| Mar 4, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 2,154 |