Altri, SGPS, S.A. (FRA:ACJ)
Germany · Delayed Price · Currency is EUR 4.900
0.00 (0.00%)
At close: Jun 26, 2026
FRA:ACJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |