Altri, SGPS, S.A. ALTR
EURONEXT · Portugal · Process Industries
€4.63-0.04 (-0.96%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.64 | -0.86% | €4.69 | €4.68 | €4.63 | 116.85K |
| 2026-09-30 | €4.68 | -0.11% | €4.69 | €4.75 | €4.67 | 281.92K |
| 2026-09-29 | €4.68 | -0.95% | €4.74 | €4.74 | €4.68 | 310.71K |
| 2026-09-28 | €4.72 | -0.21% | €4.75 | €4.76 | €4.72 | 255.41K |
| 2026-09-25 | €4.74 | -0.11% | €4.74 | €4.76 | €4.73 | 452.30K |
| 2026-09-24 | €4.74 | 0.00% | €4.75 | €4.78 | €4.74 | 253.26K |
| 2026-09-23 | €4.74 | 0.00% | €4.72 | €4.76 | €4.72 | 277.60K |
| 2026-09-22 | €4.74 | +0.42% | €4.72 | €4.75 | €4.71 | 327.41K |
| 2026-09-21 | €4.72 | 0.00% | €4.73 | €4.76 | €4.72 | 200.50K |
| 2026-09-18 | €4.72 | -0.11% | €4.68 | €4.75 | €4.68 | 328.28K |
| 2026-09-17 | €4.72 | +0.85% | €4.70 | €4.73 | €4.69 | 308.00K |
| 2026-09-16 | €4.68 | -0.53% | €4.72 | €4.72 | €4.66 | 163.92K |
| 2026-09-15 | €4.71 | +1.51% | €4.64 | €4.72 | €4.63 | 293.51K |
| 2026-09-14 | €4.64 | -1.49% | €4.70 | €4.72 | €4.64 | 195.32K |
| 2026-09-11 | €4.71 | +0.21% | €4.70 | €4.72 | €4.69 | 143.97K |
| 2026-09-10 | €4.70 | -0.32% | €4.68 | €4.71 | €4.68 | 82.86K |
| 2026-09-09 | €4.72 | +0.53% | €4.72 | €4.72 | €4.68 | 212.67K |
| 2026-09-08 | €4.69 | +0.64% | €4.66 | €4.72 | €4.66 | 216.16K |
| 2026-09-07 | €4.66 | -0.53% | €4.70 | €4.70 | €4.66 | 162.94K |
| 2026-09-04 | €4.68 | +0.21% | €4.70 | €4.70 | €4.66 | 109.15K |
| 2026-09-03 | €4.68 | -1.58% | €4.77 | €4.77 | €4.67 | 389.78K |
| 2026-09-02 | €4.75 | 0.00% | €4.76 | €4.77 | €4.72 | 399.56K |
| 2026-09-01 | €4.75 | +1.28% | €4.72 | €4.76 | €4.70 | 481.63K |
| 2026-08-31 | €4.69 | -0.32% | €4.70 | €4.72 | €4.68 | 495.95K |
| 2026-08-28 | €4.70 | -0.11% | €4.71 | €4.74 | €4.70 | 553.03K |
| 2026-08-27 | €4.71 | -0.32% | €4.74 | €4.74 | €4.69 | 330.72K |
| 2026-08-26 | €4.72 | -0.42% | €4.78 | €4.78 | €4.72 | 194.02K |
| 2026-08-25 | €4.74 | -0.52% | €4.79 | €4.79 | €4.74 | 372.54K |
| 2026-08-24 | €4.77 | +0.53% | €4.75 | €4.78 | €4.72 | 236.09K |
| 2026-08-21 | €4.74 | +0.74% | €4.75 | €4.76 | €4.71 | 274.71K |
| 2026-08-20 | €4.71 | -0.42% | €4.70 | €4.76 | €4.68 | 438.01K |
| 2026-08-19 | €4.73 | 0.00% | €4.72 | €4.75 | €4.69 | 221.93K |
| 2026-08-18 | €4.73 | +0.11% | €4.76 | €4.76 | €4.69 | 382.14K |
| 2026-08-17 | €4.72 | -0.53% | €4.77 | €4.79 | €4.71 | 366.85K |
| 2026-08-14 | €4.75 | +0.42% | €4.74 | €4.75 | €4.74 | 232.31K |
| 2026-08-13 | €4.73 | -0.84% | €4.77 | €4.77 | €4.72 | 58.98K |
| 2026-08-12 | €4.77 | +0.21% | €4.76 | €4.77 | €4.75 | 123.08K |
| 2026-08-11 | €4.76 | +0.21% | €4.73 | €4.76 | €4.73 | 265.07K |
| 2026-08-10 | €4.75 | -0.11% | €4.73 | €4.78 | €4.72 | 114.81K |
| 2026-08-07 | €4.76 | +0.21% | €4.76 | €4.76 | €4.72 | 237.41K |
| 2026-08-06 | €4.74 | +0.11% | €4.76 | €4.80 | €4.73 | 340.92K |
| 2026-08-05 | €4.74 | -1.04% | €4.83 | €4.83 | €4.74 | 188.20K |
| 2026-08-04 | €4.79 | +0.21% | €4.70 | €4.83 | €4.70 | 96.40K |
| 2026-08-03 | €4.78 | +0.95% | €4.74 | €4.82 | €4.74 | 121.29K |
| 2026-07-31 | €4.74 | -0.94% | €4.80 | €4.80 | €4.73 | 220.34K |
| 2026-07-30 | €4.78 | +0.63% | €4.82 | €4.84 | €4.78 | 136.10K |
| 2026-07-29 | €4.75 | -1.04% | €4.81 | €4.82 | €4.75 | 102.90K |
| 2026-07-28 | €4.80 | +2.78% | €4.66 | €4.82 | €4.66 | 293.51K |
| 2026-07-27 | €4.67 | -0.11% | €4.72 | €4.72 | €4.67 | 107.08K |
| 2026-07-24 | €4.68 | +0.32% | €4.68 | €4.76 | €4.66 | 166.78K |
| 2026-07-23 | €4.66 | -0.43% | €4.70 | €4.72 | €4.64 | 123.60K |
| 2026-07-22 | €4.68 | +0.43% | €4.67 | €4.75 | €4.66 | 229.23K |
| 2026-07-21 | €4.66 | -0.21% | €4.60 | €4.67 | €4.60 | 90.23K |
| 2026-07-20 | €4.67 | -0.53% | €4.66 | €4.70 | €4.57 | 377.58K |
| 2026-07-17 | €4.70 | +0.75% | €4.62 | €4.74 | €4.62 | 141.42K |
| 2026-07-16 | €4.66 | 0.00% | €4.65 | €4.68 | €4.64 | 143.58K |
| 2026-07-15 | €4.66 | -0.64% | €4.69 | €4.70 | €4.64 | 97.15K |
| 2026-07-14 | €4.69 | 0.00% | €4.66 | €4.70 | €4.64 | 115.41K |
| 2026-07-13 | €4.69 | +0.11% | €4.68 | €4.73 | €4.61 | 130.74K |
| 2026-07-10 | €4.68 | -1.06% | €4.79 | €4.79 | €4.68 | 216.77K |
| 2026-07-09 | €4.74 | -0.42% | €4.80 | €4.80 | €4.71 | 136.33K |
| 2026-07-08 | €4.76 | -1.04% | €4.80 | €4.84 | €4.75 | 197.44K |
| 2026-07-07 | €4.80 | +1.69% | €4.74 | €4.86 | €4.74 | 340.62K |
| 2026-07-06 | €4.72 | -1.87% | €4.78 | €4.83 | €4.68 | 251.37K |
| 2026-07-03 | €4.82 | +2.12% | €4.77 | €4.84 | €4.72 | 266.60K |
| 2026-07-02 | €4.72 | +0.86% | €4.74 | €4.76 | €4.70 | 123.07K |
| 2026-07-01 | €4.68 | -1.58% | €4.78 | €4.78 | €4.64 | 216.01K |
| 2026-06-30 | €4.75 | -0.73% | €4.78 | €4.82 | €4.74 | 230.77K |
| 2026-06-29 | €4.78 | -1.03% | €4.89 | €4.89 | €4.78 | 153.83K |
| 2026-06-26 | €4.84 | -0.82% | €4.88 | €4.89 | €4.82 | 174.36K |
| 2026-06-25 | €4.88 | 0.00% | €4.92 | €4.93 | €4.87 | 113.45K |
| 2026-06-24 | €4.88 | 0.00% | €4.94 | €4.94 | €4.84 | 150.76K |
| 2026-06-23 | €4.88 | -1.61% | €4.95 | €4.97 | €4.88 | 203.87K |
| 2026-06-22 | €4.95 | -0.40% | €4.97 | €4.99 | €4.95 | 322.49K |
| 2026-06-19 | €4.97 | +0.20% | €4.98 | €5.00 | €4.95 | 616.30K |
| 2026-06-18 | €4.97 | -0.60% | €5.03 | €5.03 | €4.91 | 177.64K |
| 2026-06-17 | €4.99 | -1.48% | €5.08 | €5.08 | €4.99 | 265.53K |
| 2026-06-16 | €5.07 | -0.59% | €5.08 | €5.09 | €5.04 | 130.24K |
| 2026-06-15 | €5.10 | +1.39% | €5.04 | €5.10 | €5.02 | 182.13K |
| 2026-06-12 | €5.03 | +1.00% | €5.04 | €5.05 | €5.01 | 86.01K |
| 2026-06-11 | €4.98 | +0.10% | €4.97 | €5.05 | €4.97 | 194.61K |
| 2026-06-10 | €4.97 | -0.10% | €4.98 | €5.03 | €4.97 | 141.99K |
| 2026-06-09 | €4.98 | +1.43% | €4.89 | €5.01 | €4.89 | 214.05K |
| 2026-06-08 | €4.91 | +0.51% | €4.88 | €4.96 | €4.88 | 163.76K |
| 2026-06-05 | €4.89 | -0.10% | €4.88 | €4.95 | €4.88 | 112.40K |
| 2026-06-04 | €4.89 | +0.20% | €4.92 | €4.92 | €4.85 | 34.76K |
| 2026-06-03 | €4.88 | +1.46% | €4.83 | €4.89 | €4.80 | 71.98K |
| 2026-06-02 | €4.81 | -1.84% | €4.95 | €4.95 | €4.81 | 218.12K |
| 2026-06-01 | €4.90 | -1.11% | €4.99 | €4.99 | €4.89 | 188.29K |
| 2026-05-29 | €4.95 | -1.49% | €5.00 | €5.04 | €4.93 | 485.82K |