Alantra Partners, S.A. (LON:0OKB)
London · Delayed Price · Currency is GBP · Price in EUR 9.14
0.00 (0.00%)
At close: Feb 11, 2026
Alantra Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | 275 |
| Feb 10, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.11% | 7,527 |
| Feb 9, 2026 | 9.08 | 9.08 | 9.04 | 9.04 | 9.04 | -0.22% | 2 |
| Feb 5, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | 5 |
| Feb 4, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.22% | 350 |
| Feb 3, 2026 | 9.14 | 9.14 | 9.04 | 9.04 | 9.04 | -0.99% | 1,395 |
| Feb 2, 2026 | 9.30 | 9.30 | 9.13 | 9.13 | 9.13 | 1.00% | 3 |
| Jan 29, 2026 | 9.32 | 9.32 | 9.00 | 9.04 | 9.04 | -0.44% | 217 |
| Jan 28, 2026 | 9.10 | 9.10 | 9.08 | 9.08 | 9.08 | -0.66% | 337 |
| Jan 27, 2026 | 9.20 | 9.28 | 9.12 | 9.14 | 9.14 | -1.08% | 1,153 |
| Jan 26, 2026 | 9.38 | 9.38 | 9.24 | 9.24 | 9.24 | -1.07% | 112 |
| Jan 23, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.64% | 52 |
| Jan 22, 2026 | 9.58 | 9.58 | 9.40 | 9.40 | 9.40 | 0.64% | 703 |
| Jan 21, 2026 | 9.32 | 9.34 | 9.24 | 9.34 | 9.34 | -0.21% | 6 |
| Jan 20, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.43% | 1,000 |
| Jan 19, 2026 | 9.37 | 9.40 | 9.34 | 9.40 | 9.40 | -0.63% | 1,062 |
| Jan 16, 2026 | 9.30 | 9.46 | 9.30 | 9.46 | 9.46 | 0.85% | 1 |
| Jan 15, 2026 | 9.22 | 9.40 | 9.22 | 9.38 | 9.38 | 0.43% | 426 |
| Jan 14, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.65% | 6 |
| Jan 13, 2026 | 9.48 | 9.48 | 9.28 | 9.28 | 9.28 | -0.22% | 1,910 |
| Jan 12, 2026 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -0.21% | 8,060 |
| Jan 9, 2026 | 9.26 | 9.50 | 9.26 | 9.32 | 9.32 | 4.48% | 2,453 |
| Jan 8, 2026 | 8.90 | 8.92 | 8.90 | 8.92 | 8.92 | 0.90% | 1 |
| Jan 6, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.45% | 6 |
| Jan 5, 2026 | 8.74 | 8.80 | 8.69 | 8.80 | 8.80 | 2.33% | 1,797 |
| Jan 2, 2026 | 8.32 | 8.60 | 8.32 | 8.60 | 8.60 | 2.38% | 4,011 |
| Dec 31, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 23 |
| Dec 30, 2025 | 8.28 | 8.44 | 8.28 | 8.40 | 8.40 | 2.69% | 629 |
| Dec 29, 2025 | 8.16 | 8.20 | 8.16 | 8.18 | 8.18 | - | 494 |
| Dec 23, 2025 | 8.16 | 8.18 | 8.16 | 8.18 | 8.18 | 0.99% | 501 |
| Dec 22, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 19, 2025 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | -0.61% | 1 |
| Dec 18, 2025 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | 0.37% | 562 |
| Dec 17, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.74% | 10 |
| 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 |