Altia Consultores, S.A. (BME:ALC)
Spain
· Delayed Price · Currency is EUR 7.20
0.00 (0.00%)
Apr 28, 2026, 12:00 PM CET
Altia Consultores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | 59 |
| Apr 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 540 |
| Apr 24, 2026 | 7.00 | 7.00 | 7.00 | 7.10 | 7.10 | - | 9 |
| Apr 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Apr 22, 2026 | 7.20 | 7.20 | 7.20 | 7.10 | 7.10 | - | 16 |
| Apr 21, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 1,039 |
| Apr 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 2,413 |
| Apr 17, 2026 | 6.90 | 7.20 | 6.90 | 7.20 | 7.20 | - | 3,568 |
| Apr 16, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | 1,097 |
| Apr 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 110 |
| Apr 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 70 |
| Apr 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 134 |
| Apr 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 610 |
| Apr 9, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | - | 76 |
| Apr 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 595 |
| Apr 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 1,442 |
| Apr 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 1,278 |
| Apr 1, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 6.38% | 8,900 |
| Mar 31, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 761 |
| Mar 30, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 694 |
| Mar 27, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 1.45% | 4,517 |
| Mar 26, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 800 |
| Mar 19, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 1,603 |
| Mar 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 30 |
| Mar 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 12, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 503 |
| Mar 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 45 |
| Mar 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 104 |
| Mar 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 152 |
| Mar 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 32 |
| Mar 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 50 |
| Mar 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | 1,071 |
| Mar 2, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 1,025 |
| 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 |