Alantra Partners, S.A. (LON:0OKB)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 8.84
+0.30 (3.51%)
At close: Nov 10, 2026
LON:0OKB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 3.51% | 5 |
| Nov 9, 2026 | 8.52 | 8.54 | 8.50 | 8.54 | 8.54 | -0.47% | 4 |
| Nov 6, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.38% | 4 |
| Nov 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.23% | 15 |
| Nov 4, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.23% | 2,377 |
| Nov 3, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 170 |
| Nov 2, 2026 | 8.68 | 8.68 | 8.60 | 8.60 | 8.60 | -1.15% | 151 |
| Oct 30, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.34% | 2,938 |
| Oct 29, 2026 | 8.85 | 8.85 | 8.73 | 8.73 | 8.73 | 0.11% | 314 |
| Oct 28, 2026 | 8.74 | 8.74 | 8.72 | 8.72 | 8.72 | -0.68% | 6 |
| Oct 27, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.92% | 1 |
| Oct 26, 2026 | 8.74 | 8.74 | 8.70 | 8.70 | 8.70 | -0.68% | 6 |
| Oct 23, 2026 | 9.00 | 9.00 | 8.76 | 8.76 | 8.76 | -1.79% | 916 |
| Oct 21, 2026 | 8.96 | 8.96 | 8.80 | 8.92 | 8.92 | 0.68% | 364 |
| Oct 20, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.56% | - |
| Oct 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.22% | 1,013 |
| Oct 16, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.45% | 1 |
| Oct 15, 2026 | 8.94 | 8.98 | 8.90 | 8.98 | 8.98 | 0.90% | 256 |
| Oct 14, 2026 | 9.03 | 9.03 | 8.90 | 8.90 | 8.90 | -1.11% | 16 |
| Oct 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.44% | 110 |
| Oct 12, 2026 | 9.10 | 9.10 | 8.92 | 9.04 | 9.04 | -1.53% | 283 |
| Oct 9, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 2.91% | 1 |
| Oct 8, 2026 | 8.90 | 8.92 | 8.87 | 8.92 | 8.92 | -0.22% | 50 |
| Oct 7, 2026 | 9.08 | 9.08 | 8.94 | 8.94 | 8.94 | -1.97% | 1,201 |
| Oct 6, 2026 | 9.22 | 9.22 | 9.12 | 9.12 | 9.12 | -0.87% | 119 |
| Oct 5, 2026 | 9.28 | 9.28 | 9.20 | 9.20 | 9.20 | -0.65% | 7 |
| Oct 2, 2026 | 9.18 | 9.26 | 9.18 | 9.26 | 9.26 | 1.09% | 135 |
| Oct 1, 2026 | 9.30 | 9.30 | 9.04 | 9.16 | 9.16 | -1.29% | 680 |
| Sep 30, 2026 | 9.44 | 9.44 | 9.28 | 9.28 | 9.28 | -1.69% | 128 |
| Sep 28, 2026 | 9.48 | 9.48 | 9.40 | 9.44 | 9.44 | 0.21% | 112 |
| Sep 25, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.64% | - |
| Sep 24, 2026 | 9.48 | 9.48 | 9.36 | 9.36 | 9.36 | -0.43% | 339 |
| Sep 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.42% | 261 |
| Sep 22, 2026 | 9.50 | 9.50 | 9.44 | 9.44 | 9.44 | - | 102 |
| Sep 21, 2026 | 9.48 | 9.48 | 9.44 | 9.44 | 9.44 | -0.42% | 140 |
| Sep 18, 2026 | 9.40 | 9.52 | 9.37 | 9.48 | 9.48 | - | 2,453 |
| Sep 17, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.21% | 6 |
| Sep 16, 2026 | 9.52 | 9.52 | 9.46 | 9.46 | 9.46 | -1.05% | 67 |
| Sep 15, 2026 | 9.62 | 9.62 | 9.46 | 9.56 | 9.56 | -1.44% | 425 |
| Sep 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.21% | - |
| Sep 11, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.41% | - |
| Sep 8, 2026 | 9.70 | 9.76 | 9.66 | 9.76 | 9.76 | -1.01% | 33 |
| Sep 7, 2026 | 9.80 | 9.86 | 9.80 | 9.86 | 9.86 | 0.41% | 1 |
| Sep 4, 2026 | 9.88 | 9.88 | 9.82 | 9.82 | 9.82 | -0.61% | 364 |
| Sep 3, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.18% | - |
| Sep 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Aug 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.74% | 1 |
| Aug 26, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.75% | 2 |
| Aug 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 19, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.99% | - |