Altri, SGPS, S.A. (FRA:ACJ)
Germany · Delayed Price · Currency is EUR 4.145
-0.015 (-0.36%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:ACJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.36% | 800 |
| Oct 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.65% | - |
| Oct 21, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.71% | - |
| Oct 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.24% | - |
| Oct 19, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | 0.60% | - |
| Oct 16, 2026 | 4.21 | 4.21 | 4.19 | 4.19 | 4.19 | -0.71% | - |
| Oct 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.12% | - |
| Oct 14, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.30% | - |
| Oct 13, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.36% | - |
| Oct 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.32% | - |
| Oct 9, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | - |
| Oct 8, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -3.36% | - |
| Oct 7, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.81% | - |
| Oct 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 5, 2026 | 4.49 | 4.49 | 4.35 | 4.35 | 4.35 | -3.44% | - |
| Oct 2, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -1.10% | - |
| Oct 1, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.44% | - |
| Sep 30, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.87% | - |
| Sep 29, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.54% | - |
| Sep 28, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | -0.11% | - |
| Sep 25, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.11% | - |
| Sep 24, 2026 | 4.59 | 4.65 | 4.59 | 4.65 | 4.65 | 0.76% | - |
| Sep 23, 2026 | 4.63 | 4.63 | 4.61 | 4.61 | 4.61 | -0.54% | - |
| Sep 22, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 0.87% | - |
| Sep 21, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | 0.22% | - |
| Sep 18, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.11% | - |
| Sep 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Sep 16, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | -1.09% | - |
| Sep 15, 2026 | 4.51 | 4.59 | 4.51 | 4.59 | 4.59 | 1.44% | - |
| Sep 14, 2026 | 4.56 | 4.56 | 4.53 | 4.53 | 4.53 | -0.98% | - |
| Sep 11, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | 0.33% | - |
| Sep 10, 2026 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -0.76% | - |
| Sep 9, 2026 | 4.54 | 4.59 | 4.54 | 4.59 | 4.59 | 1.21% | - |
| Sep 8, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.22% | - |
| Sep 7, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | -0.66% | - |
| Sep 4, 2026 | 4.55 | 4.56 | 4.55 | 4.56 | 4.56 | -1.51% | - |
| Sep 3, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.54% | - |
| Sep 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.11% | - |
| Sep 1, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.44% | - |
| Aug 31, 2026 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | 0.44% | - |
| Aug 28, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | -0.33% | - |
| Aug 27, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Aug 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.32% | - |
| Aug 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.20% | - |
| Aug 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.11% | - |
| Aug 21, 2026 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | 0.22% | - |
| Aug 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.11% | - |
| Aug 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.33% | - |
| Aug 17, 2026 | 4.65 | 4.65 | 4.62 | 4.62 | 4.62 | -0.32% | - |