Altia Consultores, S.A. (BME:ALC)
Spain
· Delayed Price · Currency is EUR 6.65
+0.10 (1.53%)
At close: Dec 5, 2025
Altia Consultores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | 1,665 |
| Dec 4, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | - | 925 |
| Dec 3, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | -2.24% | 7,779 |
| Dec 2, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 2,664 |
| Dec 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.71 | 0.75% | 2,400 |
| Nov 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | - | 7,734 |
| Nov 27, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | - | 3,615 |
| Nov 26, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.66 | 3.08% | 1,534 |
| Nov 25, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.46 | -2.99% | 23,557 |
| Nov 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.66 | 0.75% | 2,342 |
| Nov 21, 2025 | 6.70 | 6.70 | 6.70 | 6.65 | 6.61 | - | 148 |
| Nov 20, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.61 | 2.31% | 1,973 |
| Nov 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 1.56% | 785 |
| Nov 18, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.37 | -3.76% | 2,237 |
| Nov 17, 2025 | 6.70 | 6.70 | 6.70 | 6.65 | 6.61 | - | 10 |
| Nov 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.61 | - | 829 |
| Nov 13, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.61 | 2.31% | 6,245 |
| Nov 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | - | 2,000 |
| Nov 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | -1.52% | 5,000 |
| Nov 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 1.54% | 4,751 |
| Nov 7, 2025 | 6.50 | 6.60 | 6.50 | 6.50 | 6.46 | -1.52% | 5,002 |
| Nov 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.56 | 0.76% | 11,650 |
| Nov 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | 0.77% | 1,000 |
| Nov 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | - | 2,000 |
| Nov 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 1.56% | 1,500 |
| Oct 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | 1.59% | 3,765 |
| Oct 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | - | 525 |
| Oct 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | -1.56% | 3,000 |
| Oct 28, 2025 | 6.37 | 6.37 | 6.37 | 6.40 | 6.37 | - | - |
| Oct 27, 2025 | 6.37 | 6.37 | 6.37 | 6.40 | 6.37 | - | - |
| Oct 24, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.37 | -1.54% | 799 |
| Oct 23, 2025 | 6.47 | 6.47 | 6.47 | 6.50 | 6.46 | - | - |
| Oct 22, 2025 | 6.47 | 6.47 | 6.47 | 6.50 | 6.46 | - | - |
| Oct 21, 2025 | 6.40 | 6.40 | 6.40 | 6.50 | 6.46 | - | 2 |
| Oct 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.46 | 1.56% | 3,266 |
| Oct 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | -1.54% | 1,797 |
| Oct 16, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.46 | 1.56% | 15,771 |
| Oct 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | - | 72 |
| Oct 14, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.37 | - | 465 |
| Oct 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | - | 575 |
| Oct 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | - | 246 |
| Oct 9, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.37 | 4.07% | 5,526 |
| Oct 8, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.12 | 7.89% | 2,166 |
| Oct 7, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.67 | -4.20% | 2,245 |
| Oct 6, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.92 | -0.83% | 2,298 |
| Oct 3, 2025 | 5.97 | 5.97 | 5.97 | 6.00 | 5.97 | - | - |
| Oct 2, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 5.97 | -3.23% | 611 |
| Oct 1, 2025 | 6.30 | 6.30 | 6.30 | 6.20 | 6.17 | - | 25 |
| Sep 30, 2025 | 6.30 | 6.30 | 6.30 | 6.20 | 6.17 | - | 15 |
| Sep 29, 2025 | 6.30 | 6.30 | 6.30 | 6.20 | 6.17 | - | 100 |
| Sep 26, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.17 | 3.33% | 850 |
| Sep 25, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 5.97 | -4.76% | 2,200 |
| Sep 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | - | 10 |
| Sep 23, 2025 | 6.27 | 6.27 | 6.27 | 6.30 | 6.27 | - | - |
| Sep 22, 2025 | 6.30 | 6.35 | 6.30 | 6.30 | 6.27 | -0.79% | 210 |
| Sep 19, 2025 | 6.30 | 6.30 | 6.30 | 6.35 | 6.32 | - | 94 |
| Sep 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | - | 500 |
| Sep 17, 2025 | 6.32 | 6.32 | 6.32 | 6.35 | 6.32 | - | - |
| Sep 16, 2025 | 6.32 | 6.32 | 6.32 | 6.35 | 6.32 | - | - |
| Sep 15, 2025 | 6.40 | 6.40 | 6.40 | 6.35 | 6.32 | - | 10 |
| Sep 12, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.32 | - | 6,000 |
| Sep 11, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | -1.55% | 5,450 |
| Sep 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | - | 308 |
| Sep 9, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | - | 311 |
| Sep 8, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.42 | 1.57% | 2,708 |
| Sep 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | -1.55% | 1,389 |
| Sep 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | - | 1,310 |
| Sep 3, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | - | 2,000 |
| Sep 2, 2025 | 6.42 | 6.42 | 6.42 | 6.45 | 6.42 | - | - |
| Sep 1, 2025 | 6.35 | 6.35 | 6.35 | 6.45 | 6.42 | - | 18 |
| Aug 29, 2025 | 6.42 | 6.42 | 6.42 | 6.45 | 6.42 | - | - |
| Aug 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | - | 2,238 |
| Aug 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | - | 2,825 |
| Aug 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | - | 4,257 |
| Aug 25, 2025 | 6.42 | 6.42 | 6.42 | 6.45 | 6.42 | - | - |
| Aug 22, 2025 | 6.42 | 6.42 | 6.42 | 6.45 | 6.42 | - | - |
| Aug 21, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | - | 750 |
| Aug 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | 0.78% | 5,000 |
| Aug 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | 1.59% | 5,900 |
| Aug 18, 2025 | 6.27 | 6.27 | 6.27 | 6.30 | 6.27 | - | - |
| Aug 15, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.27 | - | 1,507 |
| Aug 14, 2025 | 6.27 | 6.27 | 6.27 | 6.30 | 6.27 | - | - |
| Aug 13, 2025 | 6.27 | 6.27 | 6.27 | 6.30 | 6.27 | - | - |
| Aug 12, 2025 | 6.27 | 6.27 | 6.27 | 6.30 | 6.27 | - | - |
| Aug 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | - | 406 |
| Aug 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | - | 35 |
| Aug 7, 2025 | 6.27 | 6.27 | 6.27 | 6.30 | 6.27 | - | - |
| Aug 6, 2025 | 6.27 | 6.27 | 6.27 | 6.30 | 6.27 | - | - |
| Aug 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | 0.80% | 325 |
| Aug 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | 1.63% | 528 |
| Aug 1, 2025 | 6.25 | 6.25 | 6.25 | 6.15 | 6.12 | - | 40 |
| Jul 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | -1.60% | 1,457 |
| Jul 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | -2.34% | 16,943 |
| Jul 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | - | 512 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | - | 315 |
| Jul 25, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.37 | 1.59% | 222 |
| Jul 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | -1.56% | 1,160 |
| Jul 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | - | 1,333 |
| Jul 22, 2025 | 6.37 | 6.37 | 6.37 | 6.40 | 6.37 | - | - |
| Jul 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | 1.59% | 475 |