Altri, SGPS, S.A. (ELI:ALTR)
Portugal
· Delayed Price · Currency is EUR 5.04
-0.06 (-1.18%)
Sep 26, 2025, 4:35 PM WET
Altri, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.10 | 5.13 | 5.04 | 5.04 | 5.04 | -1.18% | 548,635 |
| Sep 25, 2025 | 5.03 | 5.16 | 5.03 | 5.10 | 5.10 | 1.39% | 810,623 |
| Sep 24, 2025 | 4.99 | 5.03 | 4.95 | 5.03 | 5.03 | 1.00% | 319,430 |
| Sep 23, 2025 | 4.92 | 5.01 | 4.92 | 4.98 | 4.98 | 1.63% | 523,111 |
| Sep 22, 2025 | 4.85 | 4.93 | 4.84 | 4.90 | 4.90 | 0.82% | 467,944 |
| Sep 19, 2025 | 4.99 | 5.02 | 4.83 | 4.86 | 4.86 | -2.21% | 1,337,821 |
| Sep 18, 2025 | 5.01 | 5.02 | 4.96 | 4.97 | 4.97 | -0.40% | 228,585 |
| Sep 17, 2025 | 5.02 | 5.02 | 4.99 | 4.99 | 4.99 | -0.60% | 139,086 |
| Sep 16, 2025 | 4.95 | 5.04 | 4.92 | 5.02 | 5.02 | 1.41% | 337,649 |
| Sep 15, 2025 | 4.92 | 4.97 | 4.91 | 4.95 | 4.95 | 1.02% | 186,229 |
| Sep 12, 2025 | 4.92 | 4.93 | 4.89 | 4.90 | 4.90 | -0.61% | 298,178 |
| Sep 11, 2025 | 4.93 | 5.00 | 4.93 | 4.93 | 4.93 | -0.20% | 297,432 |
| Sep 10, 2025 | 4.97 | 4.99 | 4.93 | 4.94 | 4.94 | -0.60% | 388,092 |
| Sep 9, 2025 | 5.00 | 5.03 | 4.96 | 4.97 | 4.97 | -0.60% | 256,763 |
| Sep 8, 2025 | 4.99 | 5.02 | 4.96 | 5.00 | 5.00 | 0.20% | 285,812 |
| Sep 5, 2025 | 5.01 | 5.05 | 4.97 | 4.99 | 4.99 | -0.20% | 210,174 |
| Sep 4, 2025 | 4.96 | 5.03 | 4.91 | 5.00 | 5.00 | 2.04% | 273,796 |
| Sep 3, 2025 | 4.95 | 4.97 | 4.90 | 4.90 | 4.90 | -1.01% | 175,889 |
| Sep 2, 2025 | 5.04 | 5.06 | 4.94 | 4.95 | 4.95 | -1.79% | 312,884 |
| Sep 1, 2025 | 5.03 | 5.06 | 5.02 | 5.04 | 5.04 | 0.20% | 185,773 |
| Aug 29, 2025 | 5.08 | 5.08 | 5.02 | 5.03 | 5.03 | - | 123,562 |
| Aug 28, 2025 | 5.03 | 5.07 | 5.02 | 5.03 | 5.03 | - | 170,771 |
| Aug 27, 2025 | 5.15 | 5.15 | 5.03 | 5.03 | 5.03 | -1.95% | 284,066 |
| Aug 26, 2025 | 5.18 | 5.18 | 5.11 | 5.13 | 5.13 | -0.97% | 443,658 |
| Aug 25, 2025 | 5.18 | 5.21 | 5.17 | 5.18 | 5.18 | -0.58% | 164,415 |
| Aug 22, 2025 | 5.06 | 5.21 | 5.06 | 5.21 | 5.21 | 2.16% | 824,454 |
| Aug 21, 2025 | 5.12 | 5.12 | 5.05 | 5.10 | 5.10 | 0.20% | 231,280 |
| Aug 20, 2025 | 5.09 | 5.14 | 5.06 | 5.09 | 5.09 | -0.39% | 350,965 |
| Aug 19, 2025 | 5.07 | 5.12 | 5.06 | 5.11 | 5.11 | 1.19% | 221,599 |
| Aug 18, 2025 | 5.06 | 5.08 | 5.02 | 5.05 | 5.05 | -0.39% | 168,853 |
| Aug 15, 2025 | 5.06 | 5.12 | 5.05 | 5.07 | 5.07 | 0.80% | 279,189 |
| Aug 14, 2025 | 5.08 | 5.08 | 5.03 | 5.03 | 5.03 | -0.40% | 111,162 |
| Aug 13, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.59% | 384,260 |
| Aug 12, 2025 | 5.14 | 5.14 | 5.06 | 5.08 | 5.08 | -0.78% | 181,614 |
| Aug 11, 2025 | 5.24 | 5.25 | 5.09 | 5.12 | 5.12 | -1.73% | 395,291 |
| Aug 8, 2025 | 5.06 | 5.26 | 5.06 | 5.21 | 5.21 | 2.96% | 1,023,028 |
| Aug 7, 2025 | 4.89 | 5.06 | 4.89 | 5.06 | 5.06 | 3.48% | 957,845 |
| Aug 6, 2025 | 4.85 | 4.90 | 4.83 | 4.89 | 4.89 | 1.24% | 331,950 |
| Aug 5, 2025 | 4.84 | 4.86 | 4.82 | 4.83 | 4.83 | -0.21% | 247,981 |
| Aug 4, 2025 | 4.82 | 4.87 | 4.81 | 4.84 | 4.84 | 0.62% | 286,061 |
| Aug 1, 2025 | 4.82 | 4.82 | 4.78 | 4.81 | 4.81 | 0.63% | 211,698 |
| Jul 31, 2025 | 4.81 | 4.84 | 4.78 | 4.78 | 4.78 | -0.83% | 390,728 |
| Jul 30, 2025 | 4.80 | 4.82 | 4.79 | 4.82 | 4.82 | 0.21% | 313,752 |
| Jul 29, 2025 | 4.83 | 4.84 | 4.79 | 4.81 | 4.81 | -0.62% | 274,588 |
| Jul 28, 2025 | 4.93 | 4.94 | 4.84 | 4.84 | 4.84 | -1.43% | 417,446 |
| Jul 25, 2025 | 4.79 | 4.91 | 4.73 | 4.91 | 4.91 | -0.41% | 842,346 |
| Jul 24, 2025 | 4.85 | 4.94 | 4.85 | 4.93 | 4.93 | 1.44% | 373,467 |
| Jul 23, 2025 | 4.78 | 4.88 | 4.78 | 4.86 | 4.86 | 1.67% | 467,871 |
| Jul 22, 2025 | 4.79 | 4.82 | 4.78 | 4.78 | 4.78 | -0.21% | 192,727 |
| Jul 21, 2025 | 4.81 | 4.84 | 4.78 | 4.79 | 4.79 | -0.42% | 549,178 |