Altia Consultores, S.A. (BME:ALC)
Spain
· Delayed Price · Currency is EUR 6.20
+0.20 (3.33%)
Sep 26, 2025, 4:00 PM CET
Altia Consultores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 3.33% | 1,200 |
| Sep 25, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -4.76% | 2,254 |
| Sep 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 20 |
| Sep 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 870 |
| Sep 22, 2025 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 910 |
| Sep 19, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | 3,854 |
| Sep 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 672 |
| Sep 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 680 |
| Sep 16, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 680 |
| Sep 15, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 680 |
| Sep 12, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 6,000 |
| Sep 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | 5,450 |
| Sep 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 610 |
| Sep 9, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 622 |
| Sep 8, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 1.57% | 2,708 |
| Sep 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | 1,696 |
| Sep 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 2,000 |
| Sep 3, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 2,000 |
| Sep 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 36 |
| Sep 1, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | - | 36 |
| Aug 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 9,605 |
| Aug 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 2,238 |
| Aug 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 3,653 |
| Aug 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 4,265 |
| Aug 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Aug 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 63,750 |
| Aug 21, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1,500 |
| Aug 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | 5,000 |
| Aug 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 6,250 |
| Aug 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 130,500 |
| Aug 15, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 3,007 |
| Aug 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 33,660 |
| Aug 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 33,660 |
| Aug 12, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 33,660 |
| Aug 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 802 |
| Aug 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 70 |
| Aug 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 9,425 |
| Aug 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 27,625 |
| Aug 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 325 |
| Aug 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | 528 |
| Aug 1, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | - | 40 |
| Jul 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 2,070 |
| Jul 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | 16,943 |
| Jul 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 512 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 315 |
| Jul 25, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | 1.59% | 270 |
| Jul 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 1,161 |
| Jul 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,333 |
| Jul 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 475 |