Corporación Financiera Alba, S.A. (LON:0HA8)
London · Delayed Price · Currency is GBP 84.19
+0.35 (0.42%)
At close: Apr 24, 2025
LON:0HA8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | 0.42% | 2 |
| Apr 23, 2025 | 83.70 | 83.91 | 83.70 | 83.84 | 83.84 | 0.16% | 39 |
| Apr 22, 2025 | 84.00 | 84.00 | 83.41 | 83.71 | 83.71 | -0.16% | - |
| Apr 17, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | -0.08% | - |
| Apr 16, 2025 | 83.79 | 83.91 | 83.79 | 83.91 | 83.91 | 0.18% | 2 |
| Apr 15, 2025 | 83.95 | 83.95 | 83.71 | 83.76 | 83.76 | -0.27% | 18 |
| Apr 14, 2025 | 83.41 | 83.99 | 83.41 | 83.99 | 83.99 | 0.50% | 2 |
| Apr 11, 2025 | 83.78 | 83.80 | 83.57 | 83.57 | 83.57 | 0.12% | 2 |
| Apr 10, 2025 | 83.70 | 83.70 | 83.47 | 83.47 | 83.47 | -0.43% | - |
| Apr 9, 2025 | 83.83 | 83.83 | 83.66 | 83.83 | 83.83 | 0.28% | - |
| Apr 8, 2025 | 83.40 | 83.78 | 83.40 | 83.60 | 83.60 | 0.22% | - |
| Apr 7, 2025 | 83.60 | 83.60 | 83.42 | 83.42 | 83.42 | -0.38% | 160 |
| Apr 4, 2025 | 83.90 | 83.90 | 83.70 | 83.74 | 83.74 | -0.07% | 1,666 |
| Apr 3, 2025 | 83.90 | 83.90 | 83.80 | 83.80 | 83.80 | 0.07% | 1 |
| Apr 2, 2025 | 83.70 | 83.74 | 83.70 | 83.74 | 83.74 | -0.07% | 972 |
| Apr 1, 2025 | 83.90 | 83.90 | 83.80 | 83.80 | 83.80 | - | - |
| Mar 31, 2025 | 83.80 | 83.85 | 83.75 | 83.80 | 83.80 | - | 529 |
| Mar 28, 2025 | 83.70 | 83.90 | 83.70 | 83.80 | 83.80 | 0.12% | 37 |
| Mar 27, 2025 | 83.80 | 83.80 | 83.70 | 83.70 | 83.70 | -0.05% | 10 |
| Mar 26, 2025 | 84.00 | 84.01 | 83.70 | 83.74 | 83.74 | - | 1,192 |
| Mar 25, 2025 | 84.00 | 84.00 | 83.70 | 83.74 | 83.74 | 0.17% | 5,409 |
| Mar 24, 2025 | 83.80 | 83.80 | 83.60 | 83.60 | 83.60 | -0.48% | 40 |
| Mar 21, 2025 | 83.70 | 84.00 | 83.70 | 84.00 | 84.00 | 0.36% | 357 |
| Mar 20, 2025 | 83.50 | 83.70 | 83.50 | 83.70 | 83.70 | 0.12% | 44 |
| Mar 19, 2025 | 83.40 | 83.60 | 83.40 | 83.60 | 83.60 | 0.31% | - |
| Mar 18, 2025 | 83.60 | 83.60 | 83.10 | 83.34 | 83.34 | -0.33% | 262 |
| Mar 17, 2025 | 83.60 | 83.70 | 83.60 | 83.62 | 83.62 | 0.02% | 140 |
| Mar 14, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - | - |
| Mar 13, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - | 40 |
| Mar 12, 2025 | 83.50 | 83.70 | 83.50 | 83.60 | 83.60 | 0.02% | 24 |
| Mar 11, 2025 | 83.50 | 83.60 | 83.50 | 83.58 | 83.58 | 0.10% | 172 |
| Mar 10, 2025 | 83.60 | 83.60 | 83.50 | 83.50 | 83.50 | -0.24% | 39 |
| Mar 7, 2025 | 83.80 | 83.80 | 83.70 | 83.70 | 83.70 | -0.13% | 2 |
| Mar 6, 2025 | 83.70 | 83.81 | 83.70 | 83.81 | 83.81 | 0.37% | 40 |
| Mar 5, 2025 | 83.70 | 83.70 | 83.50 | 83.50 | 83.50 | - | 18 |
| Mar 4, 2025 | 83.70 | 83.70 | 83.50 | 83.50 | 83.50 | - | - |
| Mar 3, 2025 | 83.50 | 83.70 | 83.50 | 83.50 | 83.50 | -0.24% | 16 |
| Feb 28, 2025 | 83.50 | 83.70 | 83.50 | 83.70 | 83.70 | 0.12% | 16 |
| Feb 27, 2025 | 83.80 | 83.80 | 83.50 | 83.60 | 83.60 | - | 7 |
| Feb 26, 2025 | 83.50 | 83.70 | 83.50 | 83.60 | 83.60 | - | 51 |
| Feb 25, 2025 | 83.70 | 83.70 | 83.50 | 83.60 | 83.60 | -0.12% | 69 |
| Feb 24, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.24% | 5 |
| Feb 21, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.12% | 10 |
| Feb 20, 2025 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -0.01% | - |
| Feb 19, 2025 | 83.61 | 83.61 | 83.61 | 83.61 | 83.61 | 0.13% | 234 |
| Feb 18, 2025 | 83.70 | 83.70 | 83.50 | 83.50 | 83.50 | - | 66 |
| Feb 17, 2025 | 83.50 | 83.70 | 83.50 | 83.50 | 83.50 | -0.12% | 11 |
| Feb 14, 2025 | 83.50 | 83.70 | 83.50 | 83.60 | 83.60 | 0.07% | 56 |
| Feb 13, 2025 | 83.50 | 83.54 | 83.50 | 83.54 | 83.54 | -0.31% | 19,162 |
| Feb 11, 2025 | 83.90 | 83.90 | 83.80 | 83.80 | 83.80 | 0.12% | 252 |