Vista Alegre Atlantis, SGPS, S.A. (LON:0ZW8)
London · Delayed Price · Currency is GBP · Price in EUR 1.080
+0.010 (0.93%)
At close: Feb 5, 2026
LON:0ZW8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 6 |
| Feb 4, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 9 |
| Feb 3, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 14 |
| Feb 2, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 50 |
| Jan 30, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 10 |
| Jan 29, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 95 |
| Jan 27, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 5 |
| Jan 26, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 12 |
| Jan 23, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 22 |
| Jan 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 3 |
| Jan 21, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 13 |
| Jan 20, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | 102 |
| Jan 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 12 |
| Jan 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 3 |
| Jan 15, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 13 |
| Jan 13, 2026 | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | - | 122 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 48 |
| Jan 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 4 |
| Jan 7, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 38 |
| Jan 5, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 201 |
| Jan 2, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 28 |
| Dec 31, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 18 |
| Dec 30, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 221 |
| Dec 24, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 3 |
| Dec 23, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 16 |
| Dec 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 51 |
| Dec 19, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 9 |
| Dec 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1 |
| Dec 17, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 8 |
| Dec 15, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 22 |
| Dec 12, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 5 |
| Dec 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 8 |
| Dec 10, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 8 |
| Dec 9, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 82 |
| Dec 8, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 41 |
| 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 |