Altri, SGPS, S.A. (FRA:ACJ)
Germany · Delayed Price · Currency is EUR 4.640
-0.015 (-0.32%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:ACJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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% | - |