Altri, SGPS, S.A. (LON:0DJV)
London · Delayed Price · Currency is GBP · Price in EUR 4.845
-0.075 (-1.52%)
At close: Jun 2, 2026
LON:0DJV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 5.00 | 5.05 | 4.94 | 4.97 | 4.73 | -0.80% | 2,546 |
| May 7, 2026 | 5.07 | 5.08 | 4.98 | 5.01 | 4.77 | -1.18% | 11,711 |
| May 6, 2026 | 5.04 | 5.09 | 4.99 | 5.07 | 4.83 | 0.40% | 916 |
| May 5, 2026 | 4.99 | 5.08 | 4.84 | 5.05 | 4.81 | 1.20% | 1,981 |
| May 4, 2026 | 5.01 | 5.10 | 4.90 | 4.99 | 4.75 | - | 346 |
| Apr 30, 2026 | 4.93 | 5.01 | 4.93 | 4.99 | 4.75 | 1.11% | 2,275 |
| Apr 29, 2026 | 4.94 | 4.99 | 4.94 | 4.94 | 4.70 | -0.30% | 318 |
| Apr 28, 2026 | 4.89 | 4.97 | 4.89 | 4.95 | 4.72 | 1.43% | 1,886 |
| Apr 27, 2026 | 4.88 | 4.99 | 4.78 | 4.88 | 4.65 | -0.20% | 116 |
| Apr 24, 2026 | 4.89 | 4.92 | 4.87 | 4.89 | 4.66 | -0.51% | 125 |
| Apr 23, 2026 | 4.88 | 4.94 | 4.86 | 4.92 | 4.68 | 1.03% | 92 |
| Apr 22, 2026 | 4.87 | 4.92 | 4.86 | 4.87 | 4.63 | - | 1,041 |
| Apr 21, 2026 | 4.87 | 4.89 | 4.83 | 4.87 | 4.63 | 0.10% | 1,438 |
| Apr 20, 2026 | 4.89 | 4.90 | 4.86 | 4.86 | 4.63 | -0.82% | 614 |
| Apr 17, 2026 | 4.88 | 4.92 | 4.82 | 4.90 | 4.67 | -0.10% | 2,763 |
| Apr 16, 2026 | 4.87 | 4.92 | 4.87 | 4.91 | 4.67 | 0.72% | 955 |
| Apr 15, 2026 | 4.87 | 4.91 | 4.83 | 4.87 | 4.64 | -0.31% | 501 |
| Apr 14, 2026 | 4.86 | 4.91 | 4.82 | 4.89 | 4.65 | 0.83% | 975 |
| Apr 13, 2026 | 4.89 | 4.95 | 4.85 | 4.85 | 4.62 | -1.12% | 449 |
| Apr 10, 2026 | 4.93 | 4.96 | 4.90 | 4.90 | 4.67 | 0.20% | 7,587 |
| Apr 9, 2026 | 4.96 | 5.05 | 4.85 | 4.89 | 4.66 | -1.41% | 4,028 |
| Apr 8, 2026 | 4.99 | 5.08 | 4.95 | 4.96 | 4.72 | 2.06% | 10,964 |
| Apr 7, 2026 | 4.89 | 4.98 | 4.85 | 4.86 | 4.63 | 0.21% | 6,666 |
| Apr 2, 2026 | 4.94 | 4.99 | 4.83 | 4.85 | 4.62 | -2.41% | 2,002 |
| Apr 1, 2026 | 4.95 | 5.08 | 4.90 | 4.97 | 4.73 | 1.53% | 4,922 |
| Mar 31, 2026 | 4.88 | 4.95 | 4.85 | 4.90 | 4.66 | 1.45% | 63,913 |
| Mar 30, 2026 | 4.76 | 4.90 | 4.65 | 4.83 | 4.60 | 1.58% | 12,081 |
| Mar 27, 2026 | 4.75 | 4.80 | 4.72 | 4.75 | 4.52 | -0.42% | 2,053 |
| Mar 26, 2026 | 4.75 | 4.85 | 4.70 | 4.77 | 4.54 | 0.32% | 9,087 |
| Mar 25, 2026 | 4.70 | 4.82 | 4.64 | 4.76 | 4.53 | 1.17% | 12,827 |
| Mar 24, 2026 | 4.63 | 4.78 | 4.61 | 4.70 | 4.48 | 0.21% | 2,784 |
| Mar 23, 2026 | 4.49 | 4.69 | 4.45 | 4.69 | 4.47 | 2.85% | 602 |
| Mar 20, 2026 | 4.53 | 4.61 | 4.48 | 4.56 | 4.34 | - | 2,799 |