Vista Alegre Atlantis, SGPS, S.A. (ELI:VAF)
Portugal
· Delayed Price · Currency is EUR 1.040
+0.010 (0.97%)
At close: Dec 5, 2025
ELI:VAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 26,154 |
| Dec 4, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 31,135 |
| Dec 3, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 36,535 |
| Dec 2, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 25,485 |
| Dec 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 25 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 27, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 47,225 |
| Nov 26, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 29,930 |
| Nov 25, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 21,300 |
| Nov 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 395 |
| Nov 20, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 800 |
| Nov 19, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 45,006 |
| Nov 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 17, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 7,733 |
| Nov 14, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 9,178 |
| Nov 13, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 6,117 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 11, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 10,657 |
| Nov 10, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 586 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 5,260 |
| Nov 6, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 801 |
| Nov 5, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 1,100 |
| Nov 4, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 5,066 |
| Nov 3, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 575 |
| Oct 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 9 |
| Oct 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 102 |
| Oct 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 8,000 |
| Oct 28, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 30,014 |
| Oct 27, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 27,737 |
| Oct 24, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 40,572 |
| Oct 23, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 49,882 |
| Oct 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 10,100 |
| Oct 21, 2025 | 1.01 | 1.01 | 0.96 | 1.01 | 1.01 | -1.94% | 72,224 |
| Oct 20, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 1,225 |
| Oct 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 16, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 510 |
| Oct 15, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 2,350 |
| Oct 14, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 857 |
| Oct 13, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 10,950 |
| Oct 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 9,738 |
| Oct 9, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 1,100 |
| Oct 8, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 8,398 |
| Oct 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 6, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 17,035 |
| Oct 3, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | - | 6,325 |
| Oct 2, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 19,795 |
| Oct 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 30, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 14,363 |
| Sep 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |