Altri, SGPS, S.A. (LON:0DJV)
London · Delayed Price · Currency is GBP · Price in EUR 4.748
+0.035 (0.74%)
Sep 2, 2026, 4:00 PM EDT
LON:0DJV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.75 | 4.77 | 4.72 | 4.75 | 4.75 | 0.14% | 1,854 |
| Sep 1, 2026 | 4.71 | 4.81 | 4.71 | 4.74 | 4.74 | 1.07% | 4,164 |
| Aug 31, 2026 | 4.70 | 4.73 | 4.67 | 4.69 | 4.69 | -0.90% | 1,479 |
| Aug 28, 2026 | 4.73 | 4.75 | 4.61 | 4.73 | 4.73 | 0.80% | 4,468 |
| Aug 27, 2026 | 4.72 | 4.75 | 4.70 | 4.70 | 4.70 | -0.95% | 2,131 |
| Aug 26, 2026 | 4.75 | 4.78 | 4.72 | 4.74 | 4.74 | -0.73% | 40 |
| Aug 25, 2026 | 4.77 | 4.79 | 4.74 | 4.78 | 4.78 | 0.32% | 4,049 |
| Aug 24, 2026 | 4.74 | 4.78 | 4.72 | 4.76 | 4.76 | 0.63% | 4,204 |
| Aug 21, 2026 | 4.74 | 4.76 | 4.71 | 4.73 | 4.73 | 0.21% | 6,271 |
| Aug 20, 2026 | 4.71 | 4.73 | 4.69 | 4.72 | 4.72 | -0.21% | 1,968 |
| Aug 19, 2026 | 4.74 | 4.74 | 4.69 | 4.73 | 4.73 | -0.21% | 1,664 |
| Aug 18, 2026 | 4.74 | 4.76 | 4.69 | 4.74 | 4.74 | -0.16% | 452 |
| Aug 17, 2026 | 4.75 | 4.79 | 4.71 | 4.75 | 4.75 | 0.16% | 391 |
| Aug 14, 2026 | 4.73 | 4.75 | 4.73 | 4.74 | 4.74 | 0.21% | 373 |
| Aug 13, 2026 | 4.75 | 4.77 | 4.73 | 4.73 | 4.73 | -0.73% | 320 |
| Aug 12, 2026 | 4.74 | 4.77 | 4.74 | 4.77 | 4.77 | 0.63% | 99 |
| Aug 11, 2026 | 4.75 | 4.78 | 4.67 | 4.74 | 4.74 | -0.32% | 502 |
| Aug 10, 2026 | 4.74 | 4.77 | 4.65 | 4.75 | 4.75 | -0.11% | 14,772 |
| Aug 7, 2026 | 4.74 | 4.76 | 4.72 | 4.76 | 4.76 | -0.31% | 5,749 |
| Aug 6, 2026 | 4.78 | 4.80 | 4.74 | 4.77 | 4.77 | -0.35% | 1,678 |
| Aug 5, 2026 | 4.79 | 4.83 | 4.74 | 4.79 | 4.79 | -0.28% | 1,597 |
| Aug 4, 2026 | 4.81 | 4.83 | 4.71 | 4.80 | 4.80 | -0.07% | 5,060 |
| Aug 3, 2026 | 4.77 | 4.82 | 4.74 | 4.80 | 4.80 | 1.23% | 2,065 |
| Jul 31, 2026 | 4.77 | 4.82 | 4.74 | 4.75 | 4.75 | -1.45% | 6,048 |
| Jul 30, 2026 | 4.83 | 4.83 | 4.75 | 4.82 | 4.82 | 0.73% | 3,683 |
| Jul 29, 2026 | 4.79 | 4.82 | 4.74 | 4.78 | 4.78 | 0.31% | 5,976 |
| Jul 28, 2026 | 4.72 | 4.82 | 4.71 | 4.77 | 4.77 | 1.61% | 5,058 |
| Jul 27, 2026 | 4.70 | 4.73 | 4.69 | 4.69 | 4.69 | 0.54% | 56 |
| Jul 24, 2026 | 4.73 | 4.75 | 4.66 | 4.67 | 4.67 | - | 1,785 |
| Jul 23, 2026 | 4.66 | 4.73 | 4.64 | 4.67 | 4.67 | -0.64% | 963 |
| Jul 22, 2026 | 4.73 | 4.75 | 4.63 | 4.70 | 4.70 | 0.75% | 1,312 |
| Jul 21, 2026 | 4.66 | 4.70 | 4.60 | 4.66 | 4.66 | 0.44% | 6,117 |
| Jul 20, 2026 | 4.61 | 4.71 | 4.58 | 4.64 | 4.64 | -1.43% | 848 |
| 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 |