Altri, SGPS, S.A. (LON:0DJV)
London · Delayed Price · Currency is GBP · Price in EUR 4.735
-0.015 (-0.32%)
At close: Aug 11, 2026
LON:0DJV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |