Skip to main content
Alantra Partners, S.A. (BME:ALNT)
Spain flag Spain · Delayed Price · Currency is EUR
8.12
-0.08 (-0.98%)
At close: Dec 5, 2025

Alantra Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.208.248.088.128.12-0.98%6,199
Dec 4, 20258.128.208.088.208.200.99%10,092
Dec 3, 20258.028.128.028.128.121.00%16,799
Dec 2, 20258.028.108.028.048.04-0.50%17,760
Dec 1, 20258.068.088.008.088.08-10,074
Nov 28, 20258.088.088.048.088.08-3,788
Nov 27, 20258.048.127.888.088.080.50%19,848
Nov 26, 20258.088.208.008.048.04-1.23%32,274
Nov 25, 20258.048.168.048.148.140.49%23,723
Nov 24, 20258.208.208.068.108.10-0.98%12,273
Nov 21, 20258.068.208.068.188.180.25%8,737
Nov 20, 20258.248.248.148.168.160.25%7,232
Nov 19, 20258.128.208.068.148.140.25%10,057
Nov 18, 20258.268.268.088.128.12-1.69%8,719
Nov 17, 20258.308.388.148.268.26-0.96%19,200
Nov 14, 20258.388.388.148.348.340.97%22,107
Nov 13, 20258.308.408.108.268.260.73%27,554
Nov 12, 20258.248.308.148.208.20-4,818
Nov 11, 20258.488.488.108.208.20-16,558
Nov 10, 20258.328.328.168.208.20-0.73%11,502
Nov 7, 20258.528.528.228.268.26-2.82%15,762
Nov 6, 20258.308.908.268.508.502.41%42,035
Nov 5, 20258.388.628.248.308.30-1.66%31,480
Nov 4, 20258.628.628.328.448.44-20,663
Nov 3, 20258.668.828.328.448.44-2.54%65,263
Oct 31, 20258.568.848.568.668.660.70%35,004
Oct 30, 20258.808.808.528.608.60-2.05%46,451
Oct 29, 20258.588.788.508.788.781.86%33,330
Oct 28, 20258.668.668.608.628.62-0.23%13,058
Oct 27, 20258.608.708.488.648.641.17%11,808
Oct 24, 20258.528.608.448.548.540.71%6,336
Oct 23, 20258.548.548.408.488.48-1.17%9,463
Oct 22, 20258.168.588.168.588.584.63%158,999
Oct 21, 20258.228.388.208.208.20-1.20%13,872
Oct 20, 20258.368.368.208.308.30-25,071
Oct 17, 20258.248.348.148.308.30-0.24%18,717
Oct 16, 20258.408.408.268.328.32-0.95%12,556
Oct 15, 20258.368.448.308.408.400.24%23,893
Oct 14, 20258.368.448.288.388.380.72%5,621
Oct 13, 20258.508.508.328.328.32-0.95%6,609
Oct 10, 20258.468.508.348.408.40-0.24%97,800
Oct 9, 20258.488.608.368.428.420.24%16,560
Oct 8, 20258.508.508.348.408.400.96%10,396
Oct 7, 20258.508.508.328.328.32-1.65%4,464
Oct 6, 20258.408.568.288.468.460.71%10,977
Oct 3, 20258.488.548.368.408.40-0.47%54,699
Oct 2, 20258.348.448.288.448.440.96%11,874
Oct 1, 20258.308.388.188.368.361.21%43,948
Sep 30, 20258.268.368.108.268.260.49%12,022
Sep 29, 20258.248.248.088.228.221.99%12,424
Sep 26, 20258.048.188.028.068.060.50%11,323
Sep 25, 20258.008.108.008.028.02-0.74%61,439
Sep 24, 20258.308.308.008.088.08-1.46%102,381
Sep 23, 20258.368.368.208.208.20-0.24%18,435
Sep 22, 20258.148.288.148.228.220.24%12,916
Sep 19, 20258.028.488.028.208.201.49%75,967
Sep 18, 20257.988.087.968.088.081.00%27,459
Sep 17, 20257.968.027.968.008.00-0.50%2,989
Sep 16, 20258.048.067.968.048.040.50%1,808
Sep 15, 20257.988.047.968.008.000.25%6,153
Sep 12, 20258.088.087.987.987.98-0.25%12,411
Sep 11, 20258.028.027.928.008.000.25%8,479
Sep 10, 20258.088.087.987.987.980.25%30,384
Sep 9, 20258.108.107.967.967.96-0.50%3,034
Sep 8, 20258.028.087.948.008.000.50%13,946
Sep 5, 20257.927.987.907.967.960.51%40,471
Sep 4, 20257.928.047.927.927.92-0.50%3,295
Sep 3, 20257.907.987.907.967.96-0.25%6,511
Sep 2, 20258.028.027.927.987.98-0.50%8,125
Sep 1, 20258.028.027.968.028.02-17,401
Aug 29, 20258.068.108.028.028.02-30,408
Aug 28, 20258.028.088.008.028.020.25%15,362
Aug 27, 20258.008.047.988.008.00-36,688
Aug 26, 20258.028.067.968.008.00-74,938
Aug 25, 20258.068.067.988.008.00-0.25%9,619
Aug 22, 20257.988.067.988.028.02-0.25%13,981
Aug 21, 20258.008.067.988.048.040.50%27,072
Aug 20, 20258.068.067.988.008.00-0.50%10,404
Aug 19, 20258.048.067.988.048.040.50%29,177
Aug 18, 20258.048.047.988.008.00-0.50%12,338
Aug 15, 20257.988.047.988.048.040.50%7,296
Aug 14, 20258.028.087.988.008.00-44,222
Aug 13, 20258.168.168.008.008.00-0.74%53,299
Aug 12, 20258.188.188.048.068.06-1.23%16,204
Aug 11, 20258.108.188.108.168.160.74%6,235
Aug 8, 20258.208.208.108.108.10-1.22%12,932
Aug 7, 20258.168.208.048.208.201.74%8,345
Aug 6, 20258.168.168.008.068.060.50%15,674
Aug 5, 20258.168.168.028.028.02-2.20%24,425
Aug 4, 20258.268.308.108.208.200.99%10,745
Aug 1, 20258.208.328.108.128.12-2.17%15,745
Jul 31, 20258.188.308.148.308.301.72%28,096
Jul 30, 20258.168.248.128.168.16-0.24%8,385
Jul 29, 20258.248.268.148.188.18-0.49%13,152
Jul 28, 20258.268.268.168.228.220.98%16,642
Jul 25, 20258.168.268.128.148.14-1.21%10,046
Jul 24, 20258.308.308.088.248.241.23%61,410
Jul 23, 20258.208.268.128.148.14-0.25%15,958
Jul 22, 20258.188.188.048.168.16-0.24%9,065
Jul 21, 20258.128.188.108.188.180.99%10,250