Altri, SGPS, S.A. (FRA:ACJ)
Germany · Delayed Price · Currency is EUR 4.585
+0.005 (0.11%)
At close: Sep 18, 2026
FRA:ACJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | -0.96% | - |
| Aug 13, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.54% | - |
| Aug 12, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.65% | - |
| Aug 11, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Aug 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.11% | - |
| Aug 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.11% | - |
| Aug 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.39% | - |
| Aug 5, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% | - |
| Aug 4, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | 0.65% | - |
| Aug 3, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.65% | - |
| Jul 31, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -0.11% | - |
| Jul 30, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Jul 29, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.64% | - |
| Jul 28, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.98% | - |
| Jul 27, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.21% | - |
| Jul 24, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.33% | - |
| Jul 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.99% | - |
| Jul 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.11% | - |
| Jul 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.77% | - |
| Jul 20, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -0.77% | - |
| 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% | - |