Altamir SCA (LON:0N5Z)
London · Delayed Price · Currency is GBP · Price in EUR 24.00
+0.30 (1.27%)
May 7, 2026, 10:02 AM GMT
LON:0N5Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.27% | - |
| Apr 10, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -18.95% | 12 |
| Nov 28, 2025 | 29.30 | 29.30 | 29.24 | 29.24 | 29.24 | 20.33% | 70 |
| Sep 30, 2025 | 24.46 | 24.46 | 24.20 | 24.30 | 24.30 | -11.76% | 14 |
| Sep 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.54 | 0.35% | 70 |
| Sep 22, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 27.44 | -0.35% | - |
| Sep 17, 2025 | 29.20 | 29.20 | 28.60 | 28.60 | 27.54 | - | 80 |
| Sep 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.54 | -0.35% | 3 |
| Jul 9, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 27.64 | - | 3 |
| Jul 4, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 27.64 | 0.35% | 4 |
| Jun 26, 2025 | 28.70 | 28.70 | 28.60 | 28.60 | 27.54 | 1.06% | 1 |
| Jun 13, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 27.25 | - | - |
| May 23, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 27.25 | - | - |
| May 15, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 27.25 | 0.11% | - |
| May 8, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 27.22 | 0.07% | 9 |
| May 7, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 27.20 | 0.07% | 1 |
| May 6, 2025 | 28.30 | 28.30 | 28.21 | 28.23 | 27.18 | -0.25% | 2 |
| May 5, 2025 | 28.27 | 28.30 | 28.21 | 28.30 | 27.25 | 19.92% | 15 |
| Mar 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 22.73 | -0.84% | 23 |
| Mar 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 22.92 | -0.83% | - |
| Feb 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.11 | 0.42% | 1 |
| Feb 19, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.01 | 3.91% | 2 |
| Jan 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.15 | -0.43% | - |
| Jan 23, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.24 | 3.13% | 1 |
| Dec 31, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.57 | 0.90% | 2 |
| Dec 27, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.38 | -4.72% | 14 |
| Dec 18, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.44 | -2.51% | 1,059 |
| Dec 12, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.01 | 5.75% | 4 |
| Nov 27, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.76 | -3.96% | 2 |
| Mar 1, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 22.66 | 2.55% | 940 |
| Jan 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 22.10 | 0.67% | 160 |
| Jan 9, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 21.95 | 0.17% | 257 |
| Jan 2, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 21.91 | -2.46% | 4 |
| Dec 28, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 22.46 | 0.83% | 106 |
| Dec 27, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 22.28 | 1.67% | 65 |
| Dec 15, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 21.91 | 0.01% | 7 |
| Dec 12, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 21.91 | 0.84% | 18 |
| Dec 11, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 21.73 | -0.84% | 19 |
| Dec 5, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 21.91 | -0.82% | 12 |
| Dec 4, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 22.10 | 1.69% | 16 |
| Nov 30, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 21.73 | -0.84% | 12 |
| Nov 28, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 21.91 | 0.85% | 4 |
| Nov 27, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 21.73 | -2.88% | 20 |
| Nov 17, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 22.37 | 0.41% | 10 |
| Oct 17, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 22.28 | -1.23% | 203 |
| Oct 12, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 22.56 | -0.41% | 5 |
| Oct 11, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 22.65 | -1.59% | 16 |
| Oct 9, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 23.02 | -0.79% | 5 |
| Oct 5, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 23.20 | -1.18% | 8 |