Altri, SGPS, S.A. (FRA:ACJ)
Germany · Delayed Price · Currency is EUR 4.630
+0.005 (0.11%)
At close: Mar 27, 2026
FRA:ACJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.11% | - |
| Mar 26, 2026 | 4.59 | 4.63 | 4.59 | 4.63 | 4.63 | 0.33% | - |
| Mar 25, 2026 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | 0.44% | - |
| Mar 24, 2026 | 4.54 | 4.59 | 4.54 | 4.59 | 4.59 | 0.66% | - |
| Mar 23, 2026 | 4.33 | 4.56 | 4.33 | 4.56 | 4.56 | 3.75% | - |
| Mar 20, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -1.12% | - |
| Mar 19, 2026 | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | 0.23% | - |
| Mar 18, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | 0.11% | - |
| Mar 17, 2026 | 4.51 | 4.51 | 4.43 | 4.43 | 4.43 | -2.32% | - |
| Mar 16, 2026 | 4.61 | 4.81 | 4.54 | 4.54 | 4.54 | -0.77% | 805 |
| Mar 13, 2026 | 4.61 | 4.61 | 4.57 | 4.57 | 4.57 | -0.76% | - |
| Mar 12, 2026 | 4.55 | 4.61 | 4.55 | 4.61 | 4.61 | 0.44% | - |
| Mar 11, 2026 | 4.55 | 4.59 | 4.55 | 4.59 | 4.59 | 1.10% | - |
| Mar 10, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 0.44% | - |
| Mar 9, 2026 | 4.34 | 4.52 | 4.34 | 4.52 | 4.52 | 0.78% | - |
| Mar 6, 2026 | 4.51 | 4.51 | 4.48 | 4.48 | 4.48 | -0.11% | - |
| Mar 5, 2026 | 4.44 | 4.49 | 4.44 | 4.49 | 4.49 | 0.34% | - |
| Mar 4, 2026 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | -1.22% | - |
| Mar 3, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.09% | - |
| Mar 2, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -2.03% | - |
| Feb 27, 2026 | 4.78 | 4.78 | 4.67 | 4.67 | 4.67 | -2.20% | - |
| Feb 26, 2026 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 1.49% | - |
| Feb 25, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | 0.32% | - |
| Feb 24, 2026 | 4.67 | 4.69 | 4.67 | 4.69 | 4.69 | 0.75% | - |
| Feb 23, 2026 | 4.63 | 4.66 | 4.63 | 4.66 | 4.66 | 0.22% | - |
| Feb 20, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.22% | - |
| Feb 19, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.32% | - |
| Feb 18, 2026 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 0.32% | - |
| Feb 17, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.75% | - |
| Feb 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.11% | - |
| Feb 13, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 0.21% | - |
| Feb 12, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.96% | - |
| Feb 11, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 2.73% | - |
| Feb 10, 2026 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | 1.22% | - |
| Feb 9, 2026 | 4.38 | 4.52 | 4.38 | 4.52 | 4.52 | 3.43% | - |
| Feb 6, 2026 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | 0.58% | - |
| Feb 5, 2026 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | -0.80% | - |
| Feb 4, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 2.58% | - |
| Feb 3, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | - | - |
| Feb 2, 2026 | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | 1.55% | - |
| Jan 30, 2026 | 4.29 | 4.29 | 4.21 | 4.21 | 4.21 | -1.98% | - |
| Jan 29, 2026 | 4.34 | 4.34 | 4.29 | 4.29 | 4.29 | -0.81% | - |
| Jan 28, 2026 | 4.37 | 4.37 | 4.33 | 4.33 | 4.33 | - | - |
| Jan 27, 2026 | 4.40 | 4.40 | 4.33 | 4.33 | 4.33 | -1.14% | - |
| Jan 26, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.23% | - |
| Jan 23, 2026 | 4.39 | 4.39 | 4.37 | 4.37 | 4.37 | -0.57% | - |
| Jan 22, 2026 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | 1.39% | - |
| Jan 21, 2026 | 4.22 | 4.33 | 4.22 | 4.33 | 4.33 | 2.97% | - |
| Jan 20, 2026 | 4.32 | 4.32 | 4.21 | 4.21 | 4.21 | -2.89% | - |
| Jan 19, 2026 | 4.50 | 4.50 | 4.33 | 4.33 | 4.33 | -3.78% | 50 |