Alantra Partners, S.A. (LON:0OKB)
London · Delayed Price · Currency is GBP · Price in EUR 8.02
-0.04 (-0.50%)
At close: Sep 11, 2025
Alantra Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -0.25% | 65 |
| Sep 11, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.50% | 7 |
| Sep 10, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.62% | 8 |
| Sep 9, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.37% | 1 |
| Sep 8, 2025 | 8.02 | 8.04 | 8.02 | 8.04 | 8.04 | 0.25% | 3 |
| Sep 4, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.50% | - |
| Sep 3, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.13% | - |
| Sep 2, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.36% | 7 |
| Aug 29, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.50% | - |
| Aug 27, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.25% | 2,166 |
| Aug 26, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.50% | 7 |
| Aug 25, 2025 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | 1.00% | 2 |
| Aug 22, 2025 | 8.00 | 8.06 | 7.98 | 7.98 | 7.98 | -0.62% | 158 |
| Aug 21, 2025 | 8.06 | 8.06 | 8.03 | 8.03 | 8.03 | -0.37% | 979 |
| Aug 19, 2025 | 8.02 | 8.06 | 8.02 | 8.06 | 8.06 | 0.75% | 1 |
| Aug 18, 2025 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -0.50% | 1 |
| Aug 15, 2025 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | -0.74% | 175 |
| Aug 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.74% | 1 |
| Aug 13, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.49% | 3 |
| Aug 12, 2025 | 8.18 | 8.18 | 8.12 | 8.12 | 8.12 | 0.25% | 36 |
| Aug 11, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -0.98% | 1 |
| Aug 5, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | 252 |
| Aug 4, 2025 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | 0.24% | 1 |
| Aug 1, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% | - |
| Jul 31, 2025 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | 0.24% | 323 |
| Jul 30, 2025 | 8.28 | 8.28 | 8.18 | 8.18 | 8.18 | -0.97% | 204 |
| Jul 29, 2025 | 8.14 | 8.26 | 8.14 | 8.26 | 8.26 | 0.49% | 152 |
| Jul 28, 2025 | 8.26 | 8.26 | 8.22 | 8.22 | 8.22 | 0.49% | 1,595 |
| Jul 25, 2025 | 8.28 | 8.28 | 8.18 | 8.18 | 8.18 | -1.21% | 65 |
| Jul 24, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.49% | 435 |
| Jul 23, 2025 | 8.26 | 8.26 | 8.21 | 8.24 | 8.24 | 1.23% | 874 |
| Jul 21, 2025 | 8.12 | 8.18 | 8.12 | 8.14 | 8.14 | 0.74% | 1,414 |
| Jul 18, 2025 | 8.10 | 8.10 | 8.08 | 8.08 | 8.08 | - | 345 |
| Jul 17, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.25% | 84 |
| Jul 16, 2025 | 8.10 | 8.10 | 8.06 | 8.06 | 8.06 | 0.75% | 350 |
| Jul 15, 2025 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 1.27% | 3,471 |
| Jul 14, 2025 | 7.98 | 7.98 | 7.85 | 7.90 | 7.90 | -0.50% | 516 |
| Jul 10, 2025 | 7.88 | 7.96 | 7.88 | 7.94 | 7.94 | 0.76% | 4,768 |
| Jul 9, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.30% | 508 |
| Jul 7, 2025 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | -0.95% | 15,212 |
| Jul 4, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.40% | 3 |
| Jul 1, 2025 | 7.88 | 7.88 | 7.87 | 7.87 | 7.87 | 1.16% | 9 |
| Jun 30, 2025 | 7.86 | 7.86 | 7.76 | 7.78 | 7.78 | -0.38% | 35 |
| Jun 27, 2025 | 7.88 | 7.88 | 7.81 | 7.81 | 7.81 | 1.43% | 55 |
| Jun 25, 2025 | 7.82 | 7.82 | 7.70 | 7.70 | 7.70 | -1.03% | 108 |
| Jun 24, 2025 | 7.84 | 7.84 | 7.78 | 7.78 | 7.78 | 0.52% | 37 |
| Jun 23, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.78% | - |
| Jun 20, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 251 |
| Jun 18, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.25% | 55 |
| Jun 16, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 401 |