Altri, SGPS, S.A. (FRA:ACJ)
Germany · Delayed Price · Currency is EUR 4.440
-0.025 (-0.56%)
Last updated: Nov 25, 2025, 8:01 AM CET
Altri, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | - |
| Nov 27, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | -0.45% | - |
| Nov 26, 2025 | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | 1.60% | - |
| Nov 25, 2025 | 4.29 | 4.38 | 4.29 | 4.38 | 4.38 | 2.10% | - |
| Nov 24, 2025 | 4.75 | 4.75 | 4.29 | 4.29 | 4.29 | -1.04% | 2,000 |
| Nov 21, 2025 | 4.29 | 4.33 | 4.29 | 4.33 | 4.33 | 1.29% | - |
| Nov 20, 2025 | 4.42 | 4.42 | 4.28 | 4.28 | 4.28 | -2.40% | - |
| Nov 19, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -1.57% | - |
| Nov 18, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | -1.44% | - |
| Nov 17, 2025 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -1.85% | - |
| Nov 14, 2025 | 4.73 | 4.73 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Nov 13, 2025 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -1.05% | - |
| Nov 12, 2025 | 4.75 | 4.77 | 4.75 | 4.77 | 4.77 | 0.63% | - |
| Nov 11, 2025 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -0.63% | - |
| Nov 10, 2025 | 4.99 | 4.99 | 4.77 | 4.77 | 4.77 | -0.31% | 15 |
| Nov 7, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.10% | - |
| Nov 6, 2025 | 4.77 | 4.79 | 4.77 | 4.79 | 4.79 | 1.27% | - |
| Nov 5, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.64% | - |
| Nov 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.95% | - |
| Nov 3, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -0.84% | - |
| Oct 31, 2025 | 4.82 | 4.82 | 4.79 | 4.79 | 4.79 | -0.83% | - |
| Oct 30, 2025 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | -0.52% | - |
| Oct 29, 2025 | 4.89 | 4.89 | 4.85 | 4.85 | 4.85 | -0.61% | - |
| Oct 28, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 0.10% | - |
| Oct 27, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -0.51% | - |
| Oct 24, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | 0.10% | - |
| Oct 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.31% | - |
| Oct 22, 2025 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | 1.77% | - |
| Oct 21, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -1.24% | - |
| Oct 20, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.21% | - |
| Oct 17, 2025 | 4.77 | 4.92 | 4.77 | 4.85 | 4.85 | 0.94% | 150 |
| Oct 16, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.03% | - |
| Oct 15, 2025 | 4.92 | 4.92 | 4.85 | 4.85 | 4.85 | -0.82% | - |
| Oct 14, 2025 | 4.83 | 4.89 | 4.83 | 4.89 | 4.89 | 0.62% | - |
| Oct 13, 2025 | 4.89 | 4.89 | 4.86 | 4.86 | 4.86 | 0.52% | - |
| Oct 10, 2025 | 4.88 | 4.93 | 4.84 | 4.84 | 4.84 | -0.62% | - |
| Oct 9, 2025 | 4.81 | 4.87 | 4.81 | 4.87 | 4.87 | 1.35% | - |
| Oct 8, 2025 | 4.68 | 4.80 | 4.68 | 4.80 | 4.80 | 2.56% | - |
| Oct 7, 2025 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | -0.53% | - |
| Oct 6, 2025 | 4.76 | 4.76 | 4.71 | 4.71 | 4.71 | -0.84% | - |
| Oct 3, 2025 | 4.82 | 4.82 | 4.75 | 4.75 | 4.75 | -2.37% | - |
| Oct 2, 2025 | 4.83 | 4.86 | 4.83 | 4.86 | 4.86 | -0.41% | - |
| Oct 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.10% | - |
| Sep 30, 2025 | 4.92 | 4.92 | 4.89 | 4.89 | 4.89 | -0.71% | - |
| Sep 29, 2025 | 4.93 | 5.03 | 4.92 | 4.92 | 4.92 | 0.20% | 344 |
| Sep 26, 2025 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | -1.21% | - |
| Sep 25, 2025 | 4.90 | 4.97 | 4.90 | 4.97 | 4.97 | 2.58% | - |
| Sep 24, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.31% | - |
| Sep 23, 2025 | 4.78 | 4.83 | 4.78 | 4.83 | 4.83 | 1.15% | - |
| Sep 22, 2025 | 4.73 | 4.78 | 4.73 | 4.78 | 4.78 | 1.06% | - |