Alantra Partners, S.A. (LON:0OKB)
London · Delayed Price · Currency is GBP · Price in EUR 10.35
+0.10 (0.98%)
At close: Jun 3, 2026
LON:0OKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.35 | 10.35 | 10.30 | 10.35 | 10.35 | 0.98% | 6 |
| Jun 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% | 572 |
| Jun 1, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | 1 |
| May 29, 2026 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | 1.98% | 708 |
| May 28, 2026 | 10.10 | 10.15 | 10.10 | 10.10 | 10.10 | -0.49% | 1,666 |
| May 27, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | 297 |
| May 26, 2026 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | -0.49% | 58 |
| May 25, 2026 | 10.15 | 10.25 | 10.15 | 10.25 | 10.25 | -0.49% | 665 |
| May 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% | 1 |
| May 20, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | 5 |
| May 19, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 125 |
| May 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| May 15, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | -0.49% | 742 |
| May 14, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 8 |
| May 13, 2026 | 10.15 | 10.25 | 10.00 | 10.25 | 10.25 | 0.99% | 818 |
| May 12, 2026 | 9.82 | 10.15 | 9.82 | 10.15 | 10.15 | 2.53% | 2,457 |
| May 11, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | 1,505 |
| May 8, 2026 | 10.23 | 10.23 | 10.05 | 10.10 | 10.10 | -4.67% | 1,372 |
| May 7, 2026 | 11.05 | 11.05 | 10.90 | 11.00 | 10.60 | -1.35% | 14 |
| May 6, 2026 | 11.10 | 11.15 | 11.03 | 11.15 | 10.74 | 1.36% | 151 |
| May 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.60 | -0.45% | - |
| May 4, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.64 | 2.55% | - |
| Apr 30, 2026 | 10.65 | 10.78 | 10.65 | 10.78 | 10.38 | -0.69% | 501 |
| Apr 29, 2026 | 10.93 | 10.93 | 10.85 | 10.85 | 10.45 | -1.36% | 27 |
| Apr 28, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 10.60 | - | 2 |
| Apr 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.60 | 1.85% | 11 |
| Apr 24, 2026 | 10.80 | 10.85 | 10.60 | 10.80 | 10.40 | 0.93% | 25 |
| Apr 22, 2026 | 10.75 | 10.75 | 10.68 | 10.70 | 10.31 | 0.47% | 511 |
| Apr 21, 2026 | 10.75 | 10.75 | 10.60 | 10.65 | 10.26 | -0.47% | 81 |
| Apr 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.31 | 0.94% | - |
| Apr 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.21 | -1.40% | - |
| Apr 15, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.35 | 0.47% | 1,089 |
| Apr 14, 2026 | 10.80 | 10.85 | 10.70 | 10.70 | 10.31 | 0.47% | 1,023 |
| Apr 13, 2026 | 10.40 | 10.65 | 10.15 | 10.65 | 10.26 | 5.97% | 2,802 |
| Apr 10, 2026 | 9.80 | 10.13 | 9.80 | 10.05 | 9.68 | 3.50% | 337 |
| Apr 9, 2026 | 9.48 | 9.71 | 9.48 | 9.71 | 9.35 | 3.96% | 5,012 |
| Apr 8, 2026 | 9.38 | 9.50 | 9.34 | 9.34 | 9.00 | 1.52% | 133 |
| Apr 7, 2026 | 9.30 | 9.30 | 9.16 | 9.20 | 8.86 | -1.08% | 4,312 |
| Apr 2, 2026 | 9.14 | 9.34 | 9.14 | 9.30 | 8.96 | 0.87% | 440 |
| Apr 1, 2026 | 9.20 | 9.26 | 9.12 | 9.22 | 8.88 | 2.22% | 5 |
| Mar 31, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.69 | 0.11% | 1 |
| Mar 30, 2026 | 9.00 | 9.01 | 9.00 | 9.01 | 8.68 | 5.75% | 7 |
| Mar 27, 2026 | 8.74 | 8.78 | 8.52 | 8.52 | 8.21 | -1.16% | 373 |
| Mar 26, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.30 | -0.69% | - |
| Mar 25, 2026 | 8.66 | 8.68 | 8.64 | 8.68 | 8.36 | -0.69% | 4 |
| Mar 24, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.42 | -1.58% | - |
| Mar 23, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.55 | 2.07% | - |
| Mar 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.38 | 1.40% | - |
| Mar 19, 2026 | 8.66 | 8.86 | 8.58 | 8.58 | 8.26 | -4.45% | 3,139 |
| Mar 18, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.65 | 0.90% | - |