Altri, SGPS, S.A. (FRA:ACJ)
Germany · Delayed Price · Currency is EUR 4.645
+0.010 (0.22%)
At close: Feb 20, 2026
Altri, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Jan 15, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -0.67% | - |
| Jan 14, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% | - |
| Jan 13, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | - | - |
| Jan 12, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -0.34% | - |
| Jan 9, 2026 | 4.35 | 4.46 | 4.35 | 4.46 | 4.46 | 2.53% | - |
| Jan 8, 2026 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -1.47% | - |
| Jan 7, 2026 | 4.43 | 4.43 | 4.41 | 4.41 | 4.41 | -0.34% | - |
| Jan 6, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.11% | - |
| Jan 5, 2026 | 4.45 | 4.45 | 4.42 | 4.42 | 4.42 | -0.11% | - |
| Jan 2, 2026 | 4.29 | 4.43 | 4.29 | 4.43 | 4.43 | 0.34% | - |
| Dec 30, 2025 | 4.32 | 4.41 | 4.32 | 4.41 | 4.41 | 2.32% | - |
| Dec 29, 2025 | 4.21 | 4.47 | 4.21 | 4.31 | 4.31 | 2.13% | 1 |
| Dec 23, 2025 | 4.26 | 4.33 | 4.22 | 4.22 | 4.22 | -0.82% | 72 |
| Dec 22, 2025 | 4.29 | 4.29 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Dec 19, 2025 | 4.21 | 4.28 | 4.21 | 4.28 | 4.28 | 1.66% | - |
| Dec 18, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.36% | - |
| Dec 17, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.12% | - |
| Dec 16, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.60% | - |
| Dec 15, 2025 | 4.19 | 4.19 | 4.17 | 4.17 | 4.17 | - | - |
| Dec 12, 2025 | 4.18 | 4.18 | 4.17 | 4.17 | 4.17 | - | - |
| Dec 11, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.83% | - |
| Dec 10, 2025 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | -0.59% | - |
| Dec 9, 2025 | 4.34 | 4.34 | 4.23 | 4.23 | 4.23 | -2.42% | - |
| Dec 8, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | -1.48% | - |