Altia Consultores, S.A. (BME:ALC)
Spain
· Delayed Price · Currency is EUR 7.15
+0.05 (0.70%)
At close: Feb 27, 2026
Altia Consultores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | 1,052 |
| Feb 26, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | 1.43% | 571 |
| Feb 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 920 |
| Feb 24, 2026 | 7.15 | 7.15 | 7.15 | 7.10 | 7.10 | - | 175 |
| Feb 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 200 |
| Feb 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 2,339 |
| Feb 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 29,800 |
| Feb 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Feb 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 1,300 |
| Feb 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | 2,122 |
| Feb 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 428 |
| Feb 12, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 3,150 |
| Feb 11, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.40% | 481 |
| Feb 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | 2,700 |
| Feb 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 370 |
| Feb 6, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 2,015 |
| Feb 5, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | 1,676 |
| Feb 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,138 |
| Feb 3, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | - | 684 |
| Feb 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 1,242 |
| Jan 30, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | 1,854 |
| Jan 29, 2026 | 7.10 | 7.10 | 7.10 | 7.05 | 7.05 | - | 134 |
| Jan 28, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | - | 3,750 |
| Jan 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | 1,137 |
| Jan 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 949 |
| Jan 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jan 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,498 |
| Jan 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 500 |
| Jan 20, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | - | 5,265 |
| Jan 19, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 4,090 |
| Jan 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 3,430 |
| Jan 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 3,225 |
| Jan 14, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 3,691 |
| Jan 13, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - | 1,400 |
| Jan 12, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 0.70% | 5,831 |
| Jan 9, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 0.70% | 3,511 |
| Jan 8, 2026 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -1.39% | 3,130 |
| Jan 7, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 1,750 |
| Jan 6, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 0.69% | 1,767 |
| Jan 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | 1,511 |
| Jan 2, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 0.70% | 3,447 |
| Dec 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 309 |
| Dec 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 347 |
| Dec 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 7,697 |
| Dec 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 3,439 |
| Dec 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 1,751 |
| Dec 22, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 3,461 |
| Dec 19, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | 6,628 |
| Dec 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 2,000 |
| Dec 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 1,914 |
| Dec 16, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -2.14% | 5,134 |
| Dec 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 2,357 |
| Dec 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 5,000 |
| Dec 11, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 7,534 |
| Dec 10, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 2,965 |
| Dec 9, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 1.50% | 935 |
| Dec 8, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 1,460 |
| 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 |