Altri, SGPS, S.A. (FRA:ACJ)
Germany · Delayed Price · Currency is EUR 4.555
+0.015 (0.33%)
At close: Jul 17, 2026
FRA:ACJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.47 | 4.56 | 4.47 | 4.56 | 4.56 | 0.33% | - |
| Jul 16, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.66% | - |
| Jul 15, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.66% | - |
| Jul 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.11% | - |
| Jul 13, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | -0.55% | - |
| Jul 10, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -2.36% | - |
| Jul 9, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.43% | - |
| Jul 8, 2026 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | 1.53% | - |
| Jul 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | - |
| Jul 6, 2026 | 4.76 | 4.76 | 4.59 | 4.59 | 4.59 | -1.92% | 800 |
| Jul 3, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 3.08% | - |
| Jul 2, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.62% | - |
| Jul 1, 2026 | 4.62 | 4.76 | 4.62 | 4.76 | 4.76 | 1.60% | 3 |
| Jun 30, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Jun 29, 2026 | 4.72 | 4.72 | 4.69 | 4.69 | 4.69 | -0.11% | - |
| Jun 26, 2026 | 4.74 | 4.74 | 4.69 | 4.69 | 4.69 | -1.37% | - |
| Jun 25, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jun 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Jun 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.73% | - |
| Jun 22, 2026 | 4.84 | 4.84 | 4.81 | 4.81 | 4.81 | -0.21% | - |
| Jun 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Jun 18, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | -3.59% | - |
| Jun 17, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 0.20% | 1,000 |
| Jun 16, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% | - |
| Jun 15, 2026 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 1.63% | - |
| Jun 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.65% | - |
| Jun 11, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.72% | - |
| Jun 10, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jun 9, 2026 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | 2.42% | - |
| Jun 8, 2026 | 4.71 | 4.76 | 4.71 | 4.76 | 4.76 | 1.06% | - |
| Jun 5, 2026 | 4.76 | 4.76 | 4.71 | 4.71 | 4.71 | -1.05% | - |
| Jun 4, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 0.42% | - |
| Jun 3, 2026 | 4.67 | 4.74 | 4.67 | 4.74 | 4.74 | 0.74% | - |
| Jun 2, 2026 | 4.79 | 4.79 | 4.71 | 4.71 | 4.71 | -2.39% | - |
| 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 |