Alantra Partners, S.A. (LON:0OKB)
London · Delayed Price · Currency is GBP · Price in EUR 8.90
0.00 (0.00%)
At close: Mar 17, 2026
Alantra Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 8.96 | 8.96 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.22% | - |
| Mar 13, 2026 | 9.02 | 9.02 | 8.92 | 8.92 | 8.92 | -0.89% | 1 |
| Mar 12, 2026 | 8.76 | 9.00 | 8.68 | 9.00 | 9.00 | 1.35% | 195 |
| Mar 11, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.14% | - |
| Mar 10, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.92% | - |
| Mar 9, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | 595 |
| Mar 6, 2026 | 9.02 | 9.02 | 8.88 | 8.90 | 8.90 | -1.77% | 743 |
| Mar 5, 2026 | 9.00 | 9.06 | 9.00 | 9.06 | 9.06 | 0.44% | 2,285 |
| Mar 4, 2026 | 8.82 | 9.02 | 8.82 | 9.02 | 9.02 | 1.81% | 1,020 |
| Mar 3, 2026 | 9.10 | 9.10 | 8.82 | 8.86 | 8.86 | -3.28% | 1,873 |
| Mar 2, 2026 | 9.20 | 9.20 | 9.10 | 9.16 | 9.16 | -0.87% | 22 |
| Feb 27, 2026 | 9.28 | 9.28 | 9.24 | 9.24 | 9.24 | - | 167 |
| Feb 26, 2026 | 9.36 | 9.36 | 9.24 | 9.24 | 9.24 | 1.32% | 350 |
| Feb 25, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.65% | 3 |
| Feb 24, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.44% | 2 |
| Feb 23, 2026 | 9.24 | 9.24 | 9.14 | 9.14 | 9.14 | -0.65% | 2,096 |
| Feb 20, 2026 | 9.26 | 9.26 | 9.12 | 9.20 | 9.20 | -0.22% | 2,181 |
| Feb 19, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.86% | 1 |
| Feb 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.43% | 1,005 |
| Feb 17, 2026 | 8.98 | 9.46 | 8.98 | 9.34 | 9.34 | 4.01% | 408 |
| Feb 16, 2026 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | -0.66% | 276 |
| Feb 13, 2026 | 9.10 | 9.10 | 9.04 | 9.04 | 9.04 | -1.09% | 321 |
| 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 |