Altri, SGPS, S.A. (FRA:ACJ)
Germany · Delayed Price · Currency is EUR 4.825
-0.145 (-2.92%)
Last updated: Jun 3, 2026, 8:22 AM CET
FRA:ACJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | - | 3.11% | - |
| Jun 1, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.21% | - |
| May 29, 2026 | 4.91 | 4.91 | 4.81 | 4.81 | 4.81 | -1.74% | - |
| May 28, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.91% | - |
| May 27, 2026 | 4.79 | 4.94 | 4.79 | 4.94 | 4.94 | 2.81% | - |
| May 26, 2026 | 4.84 | 4.84 | 4.81 | 4.81 | 4.81 | -0.93% | - |
| May 25, 2026 | 5.16 | 5.16 | 5.10 | 5.10 | 4.85 | 0.20% | - |
| May 22, 2026 | 5.06 | 5.09 | 5.06 | 5.09 | 4.84 | 0.39% | - |
| May 21, 2026 | 5.02 | 5.07 | 5.02 | 5.07 | 4.82 | 0.80% | - |
| May 20, 2026 | 5.01 | 5.03 | 5.01 | 5.03 | 4.78 | 1.62% | - |
| May 19, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.71 | - | - |
| May 18, 2026 | 4.86 | 4.95 | 4.86 | 4.95 | 4.71 | 0.81% | - |
| May 15, 2026 | 4.86 | 4.91 | 4.86 | 4.91 | 4.67 | 0.72% | - |
| May 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.64 | 0.52% | - |
| May 13, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.61 | 0.52% | - |
| May 12, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.59 | -0.41% | - |
| May 11, 2026 | 4.84 | 5.06 | 4.84 | 4.85 | 4.61 | -0.10% | 2 |
| May 8, 2026 | 4.82 | 4.85 | 4.82 | 4.85 | 4.61 | -2.41% | - |
| May 7, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.73 | 0.20% | - |
| May 6, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.72 | 1.02% | - |
| May 5, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.67 | 0.72% | - |
| May 4, 2026 | 4.87 | 4.88 | 4.87 | 4.88 | 4.64 | 0.21% | - |
| Apr 30, 2026 | 4.78 | 4.87 | 4.78 | 4.87 | 4.63 | 0.52% | - |
| Apr 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.60 | 0.52% | - |
| Apr 28, 2026 | 4.75 | 4.82 | 4.75 | 4.82 | 4.58 | 1.16% | - |
| Apr 27, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.53 | 0.11% | - |
| Apr 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.52 | 0.21% | - |
| Apr 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.51 | - | - |
| Apr 22, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.51 | 1.17% | - |
| Apr 21, 2026 | 4.74 | 4.74 | 4.69 | 4.69 | 4.46 | -0.74% | - |
| Apr 20, 2026 | 4.71 | 4.73 | 4.71 | 4.73 | 4.49 | -0.42% | - |
| Apr 17, 2026 | 4.74 | 4.75 | 4.74 | 4.75 | 4.51 | 0.42% | - |
| Apr 16, 2026 | 4.75 | 4.75 | 4.73 | 4.73 | 4.49 | - | - |
| Apr 15, 2026 | 4.70 | 4.73 | 4.70 | 4.73 | 4.49 | 0.43% | - |
| Apr 14, 2026 | 4.72 | 4.72 | 4.71 | 4.71 | 4.47 | - | - |
| Apr 13, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.47 | -0.95% | - |
| Apr 10, 2026 | 4.79 | 4.79 | 4.75 | 4.75 | 4.52 | -0.84% | - |
| Apr 9, 2026 | 4.81 | 4.81 | 4.79 | 4.79 | 4.56 | -0.62% | - |
| Apr 8, 2026 | 5.00 | 5.00 | 4.82 | 4.82 | 4.58 | 2.66% | - |
| Apr 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.46 | -0.21% | - |
| Apr 2, 2026 | 4.76 | 4.76 | 4.71 | 4.71 | 4.47 | -3.09% | - |
| Apr 1, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.62 | 0.31% | - |
| Mar 31, 2026 | 4.73 | 4.84 | 4.73 | 4.84 | 4.60 | 3.42% | - |
| Mar 30, 2026 | 4.59 | 4.68 | 4.59 | 4.68 | 4.45 | 1.08% | - |
| Mar 27, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.40 | 0.11% | - |
| Mar 26, 2026 | 4.59 | 4.63 | 4.59 | 4.63 | 4.40 | 0.33% | - |
| Mar 25, 2026 | 4.59 | 4.61 | 4.59 | 4.61 | 4.38 | 0.44% | - |
| Mar 24, 2026 | 4.54 | 4.59 | 4.54 | 4.59 | 4.37 | 0.66% | - |
| Mar 23, 2026 | 4.33 | 4.56 | 4.33 | 4.56 | 4.34 | 3.75% | - |
| Mar 20, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.18 | -1.12% | - |