Vista Alegre Atlantis, SGPS, S.A. (LON:0ZW8)
London · Delayed Price · Currency is GBP · Price in EUR 1.020
-0.010 (-0.97%)
At close: Dec 5, 2025
LON:0ZW8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 14 |
| Dec 4, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 2 |
| Dec 3, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 17 |
| Dec 2, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 54 |
| Dec 1, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 56 |
| Nov 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 8 |
| Nov 26, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 33 |
| Nov 25, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 37 |
| Nov 21, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 48 |
| Nov 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 3 |
| Nov 19, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 50 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 18 |
| Nov 14, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 8 |
| Nov 13, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 13 |
| Nov 11, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 14 |
| Nov 10, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 11 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 6 |
| Nov 6, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 22 |
| Nov 5, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 2.94% | 45 |
| Nov 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 1 |
| Nov 3, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 55 |
| Oct 31, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 116 |
| Oct 29, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 18 |
| Oct 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 22 |
| Oct 27, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 4.00% | 55 |
| Oct 24, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 3 |
| Oct 23, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 29 |
| Oct 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 7 |
| Oct 21, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | - | 33 |
| Oct 20, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 52 |
| 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 |