Alantra Partners SA ALNT
BME · Spain · Finance
€9.08-0.16 (-1.73%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €9.26 | +0.22% | €9.34 | €9.34 | €9.08 | 2.78K |
| 2026-10-01 | €9.24 | -0.43% | €9.22 | €9.24 | €8.88 | 35.37K |
| 2026-09-30 | €9.28 | -0.64% | €9.44 | €9.44 | €9.26 | 10.17K |
| 2026-09-29 | €9.34 | -0.64% | €9.42 | €9.44 | €9.32 | 40.86K |
| 2026-09-28 | €9.40 | -0.84% | €9.46 | €9.50 | €9.40 | 9.68K |
| 2026-09-25 | €9.48 | +0.85% | €9.40 | €9.48 | €9.40 | 2.43K |
| 2026-09-24 | €9.40 | +0.64% | €9.50 | €9.50 | €9.32 | 2.82K |
| 2026-09-23 | €9.34 | -1.48% | €9.48 | €9.56 | €9.34 | 20.37K |
| 2026-09-22 | €9.48 | +0.85% | €9.50 | €9.50 | €9.40 | 8.56K |
| 2026-09-21 | €9.40 | -1.05% | €9.48 | €9.56 | €9.40 | 23.72K |
| 2026-09-18 | €9.50 | 0.00% | €9.48 | €9.54 | €9.36 | 38.70K |
| 2026-09-17 | €9.50 | +0.21% | €9.48 | €9.50 | €9.46 | 9.31K |
| 2026-09-16 | €9.48 | -1.46% | €9.50 | €9.64 | €9.44 | 28.37K |
| 2026-09-15 | €9.62 | -0.41% | €9.62 | €9.62 | €9.42 | 36.82K |
| 2026-09-14 | €9.66 | -0.41% | €9.70 | €9.70 | €9.64 | 25.11K |
| 2026-09-11 | €9.70 | 0.00% | €9.72 | €9.72 | €9.64 | 9.48K |
| 2026-09-10 | €9.70 | -0.82% | €9.78 | €9.78 | €9.64 | 26.19K |
| 2026-09-09 | €9.78 | -0.81% | €9.74 | €9.78 | €9.66 | 21.98K |
| 2026-09-08 | €9.86 | +0.82% | €9.88 | €9.88 | €9.62 | 8.64K |
| 2026-09-07 | €9.78 | -0.20% | €9.80 | €9.86 | €9.72 | 18.73K |
| 2026-09-04 | €9.80 | 0.00% | €9.90 | €9.90 | €9.80 | 5.55K |
| 2026-09-03 | €9.80 | -1.01% | €9.88 | €9.92 | €9.76 | 4.68K |
| 2026-09-02 | €9.90 | -0.40% | €9.90 | €9.96 | €9.90 | 7.19K |
| 2026-09-01 | €9.94 | 0.00% | €10.10 | €10.10 | €9.82 | 9.40K |
| 2026-08-31 | €9.94 | -1.09% | €10.05 | €10.05 | €9.94 | 13.54K |
| 2026-08-28 | €10.05 | -0.50% | €10.05 | €10.05 | €10.00 | 5.34K |
| 2026-08-27 | €10.10 | +0.50% | €10.05 | €10.10 | €10.00 | 16.53K |
| 2026-08-26 | €10.05 | -0.50% | €10.00 | €10.15 | €10.00 | 7.86K |
| 2026-08-25 | €10.10 | 0.00% | €10.15 | €10.15 | €10.00 | 20.76K |
| 2026-08-24 | €10.10 | +0.50% | €10.00 | €10.15 | €10.00 | 8.85K |
| 2026-08-21 | €10.05 | 0.00% | €10.05 | €10.10 | €9.96 | 6.57K |
| 2026-08-20 | €10.05 | 0.00% | €10.05 | €10.10 | €9.94 | 15.07K |
| 2026-08-19 | €10.05 | -0.50% | €10.10 | €10.10 | €10.00 | 6.69K |
| 2026-08-18 | €10.10 | +0.50% | €10.05 | €10.10 | €9.94 | 23.54K |
| 2026-08-17 | €10.05 | -0.50% | €10.05 | €10.15 | €10.00 | 12.18K |
| 2026-08-14 | €10.10 | +0.50% | €10.05 | €10.10 | €10.05 | 754 |
| 2026-08-13 | €10.05 | 0.00% | €10.15 | €10.15 | €10.05 | 2.10K |
| 2026-08-12 | €10.05 | 0.00% | €10.00 | €10.15 | €10.00 | 20.62K |
| 2026-08-11 | €10.05 | +1.11% | €9.94 | €10.15 | €9.94 | 31.29K |
| 2026-08-10 | €9.94 | -1.09% | €10.05 | €10.10 | €9.94 | 17.32K |
| 2026-08-07 | €10.05 | 0.00% | €10.10 | €10.15 | €10.05 | 13.00K |
| 2026-08-06 | €10.05 | -0.50% | €10.05 | €10.15 | €10.05 | 11.91K |
| 2026-08-05 | €10.10 | -0.98% | €10.05 | €10.20 | €10.05 | 9.15K |
| 2026-08-04 | €10.20 | +0.99% | €10.10 | €10.20 | €10.05 | 19.14K |
| 2026-08-03 | €10.10 | -0.49% | €10.15 | €10.20 | €10.10 | 9.10K |
| 2026-07-31 | €10.15 | 0.00% | €10.20 | €10.20 | €10.05 | 13.82K |
| 2026-07-30 | €10.15 | -0.49% | €10.20 | €10.25 | €10.15 | 4.56K |
| 2026-07-29 | €10.20 | 0.00% | €10.30 | €10.30 | €10.10 | 13.86K |
| 2026-07-28 | €10.20 | 0.00% | €10.15 | €10.30 | €10.15 | 12.03K |
| 2026-07-27 | €10.20 | +0.99% | €10.15 | €10.30 | €10.15 | 31.77K |
| 2026-07-24 | €10.10 | -0.49% | €10.25 | €10.25 | €9.96 | 37.11K |
| 2026-07-23 | €10.15 | -2.40% | €10.45 | €10.50 | €10.15 | 10.33K |
| 2026-07-22 | €10.40 | +0.48% | €10.25 | €10.40 | €10.25 | 5.01K |
| 2026-07-21 | €10.35 | 0.00% | €10.40 | €10.40 | €10.25 | 9.28K |
| 2026-07-20 | €10.35 | -0.48% | €10.40 | €10.40 | €10.30 | 5.90K |
| 2026-07-17 | €10.40 | +0.97% | €10.25 | €10.45 | €10.25 | 18.77K |
| 2026-07-16 | €10.30 | +0.49% | €10.30 | €10.30 | €10.15 | 6.57K |
| 2026-07-15 | €10.25 | -1.44% | €10.50 | €10.50 | €10.10 | 38.09K |
| 2026-07-14 | €10.40 | -0.95% | €10.30 | €10.50 | €10.30 | 28.08K |
| 2026-07-13 | €10.50 | +0.48% | €10.45 | €10.50 | €10.30 | 11.96K |
| 2026-07-10 | €10.45 | +0.97% | €10.35 | €10.65 | €10.35 | 57.12K |
| 2026-07-09 | €10.35 | +0.98% | €10.25 | €10.40 | €10.20 | 11.00K |
| 2026-07-08 | €10.25 | -0.97% | €10.30 | €10.40 | €10.05 | 52.07K |
| 2026-07-07 | €10.35 | 0.00% | €10.35 | €10.35 | €10.25 | 7.28K |
| 2026-07-06 | €10.35 | +0.49% | €10.35 | €10.35 | €10.20 | 5.09K |
| 2026-07-03 | €10.30 | +0.98% | €10.05 | €10.30 | €10.05 | 124.75K |
| 2026-07-02 | €10.20 | +0.49% | €10.25 | €10.25 | €10.10 | 9.10K |
| 2026-07-01 | €10.15 | 0.00% | €10.25 | €10.35 | €10.05 | 93.66K |
| 2026-06-30 | €10.15 | +1.50% | €9.92 | €10.20 | €9.92 | 19.00K |
| 2026-06-29 | €10.00 | 0.00% | €10.00 | €10.10 | €9.90 | 20.68K |
| 2026-06-26 | €10.00 | -0.99% | €10.10 | €10.10 | €10.00 | 6.85K |
| 2026-06-25 | €10.10 | +0.50% | €10.05 | €10.15 | €10.05 | 21.50K |
| 2026-06-24 | €10.05 | -0.99% | €10.10 | €10.15 | €10.00 | 11.28K |
| 2026-06-23 | €10.15 | +1.00% | €10.00 | €10.15 | €9.84 | 26.59K |
| 2026-06-22 | €10.05 | -0.99% | €10.00 | €10.15 | €9.92 | 15.84K |
| 2026-06-19 | €10.15 | -0.49% | €10.15 | €10.15 | €10.05 | 53.92K |
| 2026-06-18 | €10.20 | -0.49% | €10.25 | €10.25 | €10.15 | 8.57K |
| 2026-06-17 | €10.25 | 0.00% | €10.20 | €10.25 | €10.15 | 11.02K |
| 2026-06-16 | €10.25 | 0.00% | €10.20 | €10.25 | €10.15 | 21.06K |
| 2026-06-15 | €10.25 | +0.49% | €10.30 | €10.40 | €10.25 | 16.99K |
| 2026-06-12 | €10.20 | +0.99% | €10.05 | €10.30 | €10.05 | 29.91K |
| 2026-06-11 | €10.10 | 0.00% | €10.10 | €10.30 | €10.00 | 48.43K |
| 2026-06-10 | €10.10 | -0.49% | €10.35 | €10.35 | €10.00 | 60.37K |
| 2026-06-09 | €10.15 | -0.49% | €10.20 | €10.30 | €10.15 | 28.49K |
| 2026-06-08 | €10.20 | -0.49% | €10.15 | €10.30 | €10.15 | 17.17K |
| 2026-06-05 | €10.25 | -0.49% | €10.40 | €10.40 | €10.25 | 14.91K |
| 2026-06-04 | €10.30 | +0.49% | €10.20 | €10.30 | €10.15 | 50.83K |
| 2026-06-03 | €10.25 | -0.49% | €10.25 | €10.40 | €10.20 | 20.35K |
| 2026-06-02 | €10.30 | +0.49% | €10.20 | €10.35 | €10.15 | 21.96K |
| 2026-06-01 | €10.25 | 0.00% | €10.40 | €10.40 | €10.15 | 39.28K |