Altri, SGPS, S.A. (LON:0DJV)
London · Delayed Price · Currency is GBP · Price in EUR 4.707
+0.072 (1.56%)
At close: Jul 17, 2026
LON:0DJV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.69 | 4.72 | 4.62 | 4.71 | 4.71 | 1.56% | 1,550 |
| Jul 16, 2026 | 4.66 | 4.68 | 4.64 | 4.64 | 4.64 | -0.32% | 327 |
| Jul 15, 2026 | 4.67 | 4.72 | 4.65 | 4.65 | 4.65 | -0.85% | 175 |
| Jul 14, 2026 | 4.67 | 4.73 | 4.66 | 4.69 | 4.69 | - | 18,859 |
| Jul 13, 2026 | 4.63 | 4.74 | 4.63 | 4.69 | 4.69 | -0.32% | 22,783 |
| Jul 10, 2026 | 4.76 | 4.79 | 4.69 | 4.71 | 4.71 | -0.74% | 867 |
| Jul 9, 2026 | 4.75 | 4.81 | 4.71 | 4.74 | 4.74 | -0.21% | 470 |
| Jul 8, 2026 | 4.81 | 4.84 | 4.75 | 4.75 | 4.75 | -2.36% | 238 |
| Jul 7, 2026 | 4.78 | 4.87 | 4.78 | 4.87 | 4.87 | 2.96% | 895 |
| Jul 6, 2026 | 4.83 | 4.85 | 4.69 | 4.73 | 4.73 | -1.87% | 2,595 |
| Jul 3, 2026 | 4.74 | 4.83 | 4.75 | 4.82 | 4.82 | 1.86% | 4,615 |
| Jul 2, 2026 | 4.70 | 4.77 | 4.69 | 4.73 | 4.73 | 1.17% | 1,729 |
| Jul 1, 2026 | 4.74 | 4.81 | 4.66 | 4.67 | 4.67 | -1.62% | 8,331 |
| Jun 30, 2026 | 4.81 | 4.85 | 4.75 | 4.75 | 4.75 | -1.05% | 757 |
| Jun 29, 2026 | 4.86 | 4.96 | 4.80 | 4.80 | 4.80 | -0.62% | 5,843 |
| Jun 26, 2026 | 4.89 | 4.93 | 4.83 | 4.83 | 4.83 | -1.63% | 567 |
| Jun 25, 2026 | 4.88 | 4.94 | 4.86 | 4.91 | 4.91 | 0.41% | 835 |
| Jun 24, 2026 | 4.90 | 4.94 | 4.85 | 4.89 | 4.89 | -0.31% | 2,989 |
| Jun 23, 2026 | 4.98 | 5.01 | 4.89 | 4.91 | 4.91 | -1.21% | 822 |
| Jun 22, 2026 | 5.00 | 5.02 | 4.96 | 4.97 | 4.97 | -0.25% | 64 |
| Jun 19, 2026 | 4.97 | 5.00 | 4.96 | 4.98 | 4.98 | 0.96% | 5,256 |
| Jun 18, 2026 | 4.96 | 5.03 | 4.92 | 4.93 | 4.93 | -1.30% | 60 |
| Jun 17, 2026 | 5.05 | 5.08 | 5.00 | 5.00 | 5.00 | -0.89% | 28 |
| Jun 16, 2026 | 5.09 | 5.10 | 5.03 | 5.04 | 5.04 | -0.79% | 703 |
| Jun 15, 2026 | 5.08 | 5.12 | 5.02 | 5.08 | 5.08 | 0.79% | 12,007 |
| Jun 12, 2026 | 5.02 | 5.05 | 4.98 | 5.04 | 5.04 | 1.20% | 71 |
| Jun 11, 2026 | 5.01 | 5.04 | 4.98 | 4.98 | 4.98 | -0.60% | 2,055 |
| Jun 10, 2026 | 4.99 | 5.04 | 4.98 | 5.01 | 5.01 | 0.60% | 2,461 |
| Jun 9, 2026 | 4.91 | 5.01 | 4.89 | 4.98 | 4.98 | 1.44% | 7,369 |
| Jun 8, 2026 | 4.89 | 4.96 | 4.88 | 4.91 | 4.91 | 0.51% | 5,026 |
| Jun 5, 2026 | 4.88 | 4.95 | 4.85 | 4.88 | 4.88 | -0.01% | 2,460 |
| Jun 4, 2026 | 4.88 | 4.92 | 4.87 | 4.89 | 4.89 | 0.31% | 252 |
| Jun 3, 2026 | 4.82 | 4.88 | 4.80 | 4.87 | 4.87 | 0.52% | 1,142 |
| Jun 2, 2026 | 4.91 | 4.95 | 4.82 | 4.85 | 4.85 | -1.52% | 906 |
| Jun 1, 2026 | 4.97 | 5.06 | 4.90 | 4.92 | 4.92 | -0.92% | 224 |
| May 29, 2026 | 5.06 | 5.05 | 4.93 | 4.97 | 4.97 | -1.67% | 4,281 |
| May 28, 2026 | 5.04 | 5.11 | 5.01 | 5.05 | 5.05 | - | 1,394 |
| May 27, 2026 | 4.92 | 5.09 | 4.89 | 5.05 | 5.05 | 2.43% | 42,451 |
| May 26, 2026 | 4.93 | 5.06 | 4.86 | 4.93 | 4.93 | -3.07% | 51,605 |
| May 25, 2026 | 5.35 | 5.36 | 5.23 | 5.34 | 5.09 | 1.32% | 4,306 |
| May 22, 2026 | 5.26 | 5.39 | 5.13 | 5.27 | 5.02 | 1.15% | 29,343 |
| May 21, 2026 | 5.15 | 5.22 | 5.12 | 5.21 | 4.96 | 1.76% | 7,517 |
| May 20, 2026 | 5.12 | 5.15 | 5.08 | 5.12 | 4.88 | 0.59% | 1,558 |
| May 19, 2026 | 5.08 | 5.16 | 5.08 | 5.09 | 4.85 | 0.20% | 11,079 |
| May 18, 2026 | 5.03 | 5.10 | 5.01 | 5.08 | 4.84 | 1.20% | 18,173 |
| May 15, 2026 | 5.09 | 5.09 | 5.02 | 5.02 | 4.78 | -0.99% | 5,280 |
| May 14, 2026 | 5.00 | 5.07 | 4.96 | 5.07 | 4.83 | 1.81% | 18,209 |
| May 13, 2026 | 4.97 | 5.01 | 4.95 | 4.98 | 4.74 | 0.71% | 5,295 |
| May 12, 2026 | 5.00 | 5.04 | 4.94 | 4.95 | 4.71 | -1.49% | 2,498 |
| May 11, 2026 | 4.99 | 5.03 | 4.95 | 5.02 | 4.78 | 1.01% | 158 |