Vista Alegre Atlantis, SGPS, S.A. (LON:0ZW8)
London · Delayed Price · Currency is GBP · Price in EUR 1.030
+0.010 (0.98%)
At close: Oct 17, 2025
LON:0ZW8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 1 |
| Oct 16, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 10 |
| Oct 15, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 116 |
| Oct 14, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 7 |
| Oct 13, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 10 |
| Oct 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 4 |
| Oct 8, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 17 |
| Oct 7, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 8 |
| Oct 6, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 34 |
| Oct 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2 |
| Oct 2, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 22 |
| Oct 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 16 |
| Sep 30, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 9 |
| Sep 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 11 |
| Sep 26, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 35 |
| Sep 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 1 |
| Sep 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 4 |
| Sep 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 5 |
| Sep 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1 |
| Sep 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 6 |
| Sep 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 4 |
| Sep 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 222 |
| Sep 15, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 8 |
| Sep 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 9 |
| Sep 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 12 |
| Sep 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 4 |
| Sep 8, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 17 |
| Sep 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 3 |
| Sep 2, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 6 |
| Sep 1, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | 0.97% | 111 |
| Aug 29, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 24 |
| Aug 28, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 28 |
| Aug 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 8 |
| Aug 26, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 11 |
| Aug 25, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 55 |
| Aug 21, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 125 |
| Aug 20, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 5 |
| Aug 19, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 32 |
| Aug 18, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 3 |
| Aug 15, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 15 |
| Aug 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 1 |
| Aug 13, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 6 |
| Aug 8, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 22 |
| Aug 7, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 23 |
| Aug 6, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 19 |
| Aug 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 5 |
| Aug 4, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 18 |
| Aug 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 22 |
| Jul 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 16 |
| Jul 30, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 29 |