Alantra Partners, S.A. (LON:0OKB)
London · Delayed Price · Currency is GBP · Price in EUR 8.06
0.00 (0.00%)
At close: Dec 15, 2025
Alantra Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 8.07 | 8.07 | 8.06 | 8.06 | 8.06 | - | 101 |
| Dec 12, 2025 | 8.10 | 8.10 | 8.06 | 8.06 | 8.06 | 0.75% | 1,869 |
| Dec 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.99% | 1 |
| Dec 9, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.50% | 2 |
| Dec 8, 2025 | 8.14 | 8.14 | 8.04 | 8.04 | 8.04 | -1.71% | 5 |
| Dec 5, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.25% | 1 |
| Dec 4, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.99% | 1 |
| Dec 3, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.25% | 1 |
| Dec 2, 2025 | 8.04 | 8.06 | 8.04 | 8.06 | 8.06 | -0.25% | 4 |
| Dec 1, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.50% | 1 |
| Nov 25, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.99% | 22 |
| Nov 24, 2025 | 8.08 | 8.12 | 8.08 | 8.12 | 8.12 | 0.74% | 1,253 |
| Nov 21, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -2.18% | - |
| Nov 20, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.73% | - |
| Nov 19, 2025 | 8.14 | 8.18 | 8.14 | 8.18 | 8.18 | 0.74% | 770 |
| Nov 18, 2025 | 8.18 | 8.22 | 8.12 | 8.12 | 8.12 | -1.81% | 8 |
| Nov 17, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.12% | 122 |
| Nov 14, 2025 | 8.26 | 8.28 | 8.26 | 8.28 | 8.28 | -0.24% | 2 |
| Nov 13, 2025 | 8.26 | 8.30 | 8.26 | 8.30 | 8.30 | 0.48% | 966 |
| Nov 12, 2025 | 8.26 | 8.30 | 8.26 | 8.26 | 8.26 | 0.24% | 1,220 |
| Nov 11, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.24% | 4 |
| Nov 10, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.60% | 13 |
| Nov 7, 2025 | 8.32 | 8.32 | 8.24 | 8.31 | 8.31 | -0.95% | 1,309 |
| Nov 6, 2025 | 8.74 | 8.74 | 8.30 | 8.39 | 8.39 | 1.08% | 1,075 |
| Nov 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.43% | 1 |
| Nov 4, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.20% | 1 |
| Nov 3, 2025 | 8.68 | 8.68 | 8.32 | 8.32 | 8.32 | -3.70% | 218 |
| Oct 31, 2025 | 8.64 | 8.74 | 8.64 | 8.64 | 8.64 | 0.47% | 7 |
| Oct 30, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.60% | 781 |
| Oct 29, 2025 | 8.64 | 8.74 | 8.64 | 8.74 | 8.74 | 0.92% | 51 |
| Oct 28, 2025 | 8.64 | 8.66 | 8.64 | 8.66 | 8.66 | 0.12% | 135 |
| Oct 27, 2025 | 8.58 | 8.65 | 8.58 | 8.65 | 8.65 | 0.82% | 1,738 |
| Oct 24, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 3.37% | - |
| Oct 22, 2025 | 8.24 | 8.30 | 8.20 | 8.30 | 8.30 | 0.48% | 257 |
| Oct 21, 2025 | 8.28 | 8.34 | 8.26 | 8.26 | 8.26 | -0.24% | 128 |
| Oct 20, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.49% | 600 |
| Oct 17, 2025 | 8.28 | 8.28 | 8.24 | 8.24 | 8.24 | -0.72% | 1,160 |
| Oct 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 1 |
| Oct 14, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.53% | 71 |
| Oct 13, 2025 | 8.50 | 8.50 | 8.45 | 8.48 | 8.48 | 1.44% | 1,279 |
| Oct 9, 2025 | 8.50 | 8.50 | 8.36 | 8.36 | 8.36 | -0.95% | 19 |
| Oct 8, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.40% | 400 |
| Oct 6, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.06% | 2 |
| Oct 3, 2025 | 8.46 | 8.47 | 8.46 | 8.47 | 8.47 | 3.04% | 66 |
| Oct 1, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.67% | 7 |
| Sep 30, 2025 | 8.26 | 8.36 | 8.26 | 8.36 | 8.36 | 1.46% | 131 |
| Sep 29, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 3.00% | 353 |
| Sep 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.38% | 126,460 |
| Sep 23, 2025 | 8.27 | 8.28 | 8.27 | 8.28 | 8.28 | 0.98% | 311 |
| Sep 22, 2025 | 8.14 | 8.20 | 8.14 | 8.20 | 8.20 | -2.38% | 14 |