Altri, SGPS, S.A. (LON:0DJV)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.260
-0.005 (-0.12%)
At close: Nov 10, 2026
LON:0DJV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.28 | 4.29 | 4.23 | 4.26 | 4.26 | -0.12% | 3,429 |
| Nov 9, 2026 | 4.23 | 4.27 | 4.20 | 4.27 | 4.27 | 1.55% | 3,042 |
| Nov 6, 2026 | 4.15 | 4.21 | 4.15 | 4.20 | 4.20 | 0.24% | 266 |
| Nov 5, 2026 | 4.20 | 4.27 | 4.17 | 4.19 | 4.19 | -1.41% | 5,361 |
| Nov 4, 2026 | 4.16 | 4.28 | 4.08 | 4.25 | 4.25 | -0.58% | 1,423 |
| Nov 3, 2026 | 4.28 | 4.30 | 4.27 | 4.28 | 4.28 | -0.35% | 662 |
| Nov 2, 2026 | 4.30 | 4.34 | 4.27 | 4.29 | 4.29 | -0.35% | 394 |
| Oct 30, 2026 | 4.34 | 4.35 | 4.28 | 4.31 | 4.31 | -1.03% | 266 |
| Oct 29, 2026 | 4.32 | 4.38 | 4.31 | 4.35 | 4.35 | 0.23% | 155 |
| Oct 28, 2026 | 4.32 | 4.35 | 4.32 | 4.34 | 4.34 | -0.23% | 127 |
| Oct 27, 2026 | 4.31 | 4.35 | 4.29 | 4.35 | 4.35 | 1.05% | 1,172 |
| Oct 26, 2026 | 4.27 | 4.32 | 4.20 | 4.31 | 4.31 | 0.47% | 533 |
| Oct 23, 2026 | 4.27 | 4.32 | 4.25 | 4.29 | 4.29 | -0.12% | 86 |
| Oct 22, 2026 | 4.34 | 4.36 | 4.29 | 4.29 | 4.29 | -1.83% | 668 |
| Oct 21, 2026 | 4.33 | 4.40 | 4.32 | 4.37 | 4.37 | 0.11% | 2,840 |
| Oct 20, 2026 | 4.36 | 4.38 | 4.34 | 4.37 | 4.37 | - | 14,349 |
| Oct 19, 2026 | 4.35 | 4.38 | 4.34 | 4.37 | 4.37 | -0.11% | 2,296 |
| Oct 16, 2026 | 4.32 | 4.38 | 4.30 | 4.37 | 4.37 | 1.98% | 3,571 |
| Oct 15, 2026 | 4.38 | 4.43 | 4.29 | 4.29 | 4.29 | -2.06% | 4,925 |
| Oct 14, 2026 | 4.42 | 4.43 | 4.35 | 4.38 | 4.38 | 0.81% | 1,421 |
| Oct 13, 2026 | 4.35 | 4.37 | 4.26 | 4.34 | 4.34 | 1.52% | 463 |
| Oct 12, 2026 | 4.24 | 4.28 | 4.21 | 4.28 | 4.28 | 0.94% | 115 |
| Oct 9, 2026 | 4.29 | 4.31 | 4.23 | 4.24 | 4.24 | -0.47% | 1,491 |
| Oct 8, 2026 | 4.29 | 4.33 | 4.23 | 4.26 | 4.26 | -1.50% | 657 |
| Oct 7, 2026 | 4.46 | 4.50 | 4.30 | 4.32 | 4.32 | -3.25% | 26,360 |
| Oct 6, 2026 | 4.45 | 4.50 | 4.44 | 4.47 | 4.47 | 0.11% | 771 |
| Oct 5, 2026 | 4.61 | 4.63 | 4.45 | 4.46 | 4.46 | -3.25% | 698 |
| Oct 2, 2026 | 4.64 | 4.70 | 4.61 | 4.61 | 4.61 | -0.54% | 1,087 |
| Oct 1, 2026 | 4.65 | 4.67 | 4.56 | 4.64 | 4.64 | -1.28% | 332 |
| Sep 30, 2026 | 4.71 | 4.75 | 4.68 | 4.70 | 4.70 | - | 5,723 |
| Sep 29, 2026 | 4.73 | 4.75 | 4.69 | 4.70 | 4.70 | -1.05% | 160 |
| Sep 28, 2026 | 4.74 | 4.78 | 4.74 | 4.75 | 4.75 | 0.11% | 84 |
| Sep 25, 2026 | 4.75 | 4.77 | 4.74 | 4.74 | 4.74 | - | 45 |
| Sep 24, 2026 | 4.75 | 4.78 | 4.74 | 4.74 | 4.74 | -0.32% | 5,674 |
| Sep 23, 2026 | 4.75 | 4.76 | 4.73 | 4.76 | 4.76 | 0.42% | 2,910 |
| Sep 22, 2026 | 4.73 | 4.76 | 4.72 | 4.74 | 4.74 | -0.11% | 100,325 |
| Sep 21, 2026 | 4.72 | 4.77 | 4.71 | 4.74 | 4.74 | 0.42% | 80 |
| Sep 18, 2026 | 4.73 | 4.75 | 4.69 | 4.72 | 4.72 | 0.11% | 2,021 |
| Sep 17, 2026 | 4.70 | 4.73 | 4.69 | 4.72 | 4.72 | 0.53% | 3,735 |
| Sep 16, 2026 | 4.71 | 4.72 | 4.69 | 4.69 | 4.69 | -0.11% | 36 |
| Sep 15, 2026 | 4.63 | 4.72 | 4.56 | 4.70 | 4.70 | 1.08% | 1,114 |
| Sep 14, 2026 | 4.70 | 4.71 | 4.64 | 4.65 | 4.65 | -1.48% | 3,904 |
| Sep 11, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 0.43% | 778 |
| Sep 10, 2026 | 4.71 | 4.72 | 4.68 | 4.70 | 4.70 | - | 46 |
| Sep 9, 2026 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | -0.11% | 1,615 |
| Sep 8, 2026 | 4.67 | 4.71 | 4.66 | 4.70 | 4.70 | 0.48% | 41 |
| Sep 7, 2026 | 4.69 | 4.70 | 4.67 | 4.68 | 4.68 | -0.27% | 981 |
| Sep 4, 2026 | 4.67 | 4.71 | 4.67 | 4.69 | 4.69 | 0.11% | 8,070 |
| Sep 3, 2026 | 4.74 | 4.77 | 4.67 | 4.69 | 4.69 | -1.30% | 6,312 |
| Sep 2, 2026 | 4.75 | 4.77 | 4.72 | 4.75 | 4.75 | 0.14% | 1,854 |