Vista Alegre Atlantis, SGPS, S.A. (LON:0ZW8)
London · Delayed Price · Currency is GBP · Price in EUR 1.040
0.00 (0.00%)
At close: Sep 12, 2025
LON:0ZW8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | 20 |
| Jul 28, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 38 |
| Jul 24, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 3.00% | 60 |
| Jul 23, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -4.76% | 17 |
| Jul 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 6 |
| Jul 18, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 4 |
| Jul 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 1 |
| Jul 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 3 |
| Jul 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 7 |
| Jul 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 24 |
| Jul 11, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 9 |
| Jul 9, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 3 |
| Jul 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1 |
| Jul 7, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | 0.97% | 8 |
| Jul 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 3 |
| Jul 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 8 |
| Jul 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 2 |
| Jul 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.57% | 38 |
| Jun 30, 2025 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | -4.37% | 17 |
| Jun 27, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 22 |
| Jun 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5 |
| Jun 25, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 3 |
| Jun 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 2 |