Skip to main content
Alantra Partners, S.A. (BME:ALNT)
Spain flag Spain · Delayed Price · Currency is EUR
9.24
-0.04 (-0.43%)
At close: Feb 27, 2026

Alantra Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20269.269.369.189.249.24-0.43%27,000
Feb 26, 20269.349.369.189.289.28-18,294
Feb 25, 20269.129.409.129.289.281.75%24,405
Feb 24, 20269.269.269.129.129.12-0.44%2,847
Feb 23, 20269.209.249.109.169.160.44%22,504
Feb 20, 20269.269.269.109.129.12-1.51%12,823
Feb 19, 20269.309.309.189.269.26-0.43%11,309
Feb 18, 20269.389.409.249.309.30-0.21%22,270
Feb 17, 20268.929.488.929.329.324.48%65,865
Feb 16, 20269.049.048.908.928.92-1.55%23,605
Feb 13, 20269.029.109.029.069.06-0.22%67,200
Feb 12, 20269.189.189.049.089.08-0.22%14,921
Feb 11, 20269.189.189.069.109.10-44,424
Feb 10, 20269.169.209.069.109.10-24,611
Feb 9, 20269.089.148.969.109.101.11%20,907
Feb 6, 20269.009.068.969.009.00-0.66%14,223
Feb 5, 20269.009.188.969.069.060.22%50,926
Feb 4, 20269.049.088.949.049.04-0.66%32,021
Feb 3, 20269.149.148.989.109.10-0.44%86,576
Feb 2, 20269.309.308.909.149.14-0.44%63,091
Jan 30, 20269.009.269.009.189.181.77%49,949
Jan 29, 20269.309.328.889.029.02-1.74%48,404
Jan 28, 20269.149.309.089.189.18-0.22%12,325
Jan 27, 20269.209.309.129.209.20-0.43%14,196
Jan 26, 20269.389.389.209.249.24-1.07%13,555
Jan 23, 20269.509.509.289.349.34-1.48%18,384
Jan 22, 20269.349.609.309.489.481.50%38,122
Jan 21, 20269.369.409.229.349.34-0.85%32,071
Jan 20, 20269.509.509.309.429.42-0.84%58,272
Jan 19, 20269.609.609.269.509.500.21%31,933
Jan 16, 20269.369.549.349.489.481.07%31,558
Jan 15, 20269.209.469.209.389.381.74%26,486
Jan 14, 20269.349.389.209.229.22-0.86%22,818
Jan 13, 20269.489.489.209.309.30-1.06%39,864
Jan 12, 20269.509.609.229.409.400.43%54,520
Jan 9, 20269.269.509.209.369.362.18%96,698
Jan 8, 20268.909.168.769.169.163.15%33,543
Jan 7, 20268.708.908.708.888.882.78%55,433
Jan 6, 20268.888.888.648.648.64-2.04%13,261
Jan 5, 20268.748.828.628.828.821.61%26,451
Jan 2, 20268.328.788.328.688.683.33%39,936
Dec 31, 20258.328.408.248.408.40-4,256
Dec 30, 20258.248.468.208.408.402.44%24,575
Dec 29, 20258.188.208.148.208.20-18,188
Dec 24, 20258.128.208.128.208.200.99%21,123
Dec 23, 20258.148.188.068.128.12-12,752
Dec 22, 20258.108.188.088.128.12-13,622
Dec 19, 20258.208.208.088.128.12-6,905
Dec 18, 20258.168.208.088.128.120.25%6,215
Dec 17, 20258.188.188.068.108.10-0.25%9,292
Dec 16, 20258.208.208.028.128.121.00%21,116
Dec 15, 20258.028.108.028.048.040.25%12,647
Dec 12, 20258.028.108.028.028.02-0.50%12,650
Dec 11, 20258.028.067.988.068.06-12,219
Dec 10, 20258.028.068.028.068.060.25%14,653
Dec 9, 20258.088.108.048.048.04-0.25%18,745
Dec 8, 20258.128.228.008.068.06-0.74%12,947
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