Skip to main content
Alantra Partners, S.A. (BME:ALNT)
Spain flag Spain · Delayed Price · Currency is EUR
10.80
-0.20 (-1.82%)
Apr 28, 2026, 5:35 PM CET

Alantra Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.0011.0011.0011.00--1,109
Apr 27, 202610.9011.1010.7011.0011.001.38%82,281
Apr 24, 202610.7510.9010.6010.8510.851.40%28,115
Apr 23, 202610.8010.8010.6010.7010.70-17,438
Apr 22, 202610.7510.8010.2510.7010.70-0.47%92,185
Apr 21, 202610.7010.8010.5510.7510.751.42%32,615
Apr 20, 202610.7010.7010.4510.6010.60-0.93%8,610
Apr 17, 202610.4010.7010.3510.7010.703.88%81,747
Apr 16, 202610.6010.6010.1510.3010.30-1.90%73,312
Apr 15, 202610.7010.7510.4510.5010.50-1.87%51,484
Apr 14, 202610.7510.9010.6010.7010.70-68,547
Apr 13, 202610.4010.7010.1010.7010.702.88%190,643
Apr 10, 20269.8410.509.8410.4010.407.22%155,624
Apr 9, 20269.509.809.489.709.702.97%62,823
Apr 8, 20269.349.649.149.429.422.39%143,812
Apr 7, 20269.109.349.109.209.20-0.22%74,122
Apr 2, 20269.149.349.149.229.22-0.22%25,162
Apr 1, 20269.209.269.129.249.241.76%29,075
Mar 31, 20269.109.128.929.089.08-0.22%15,280
Mar 30, 20269.009.348.769.109.107.06%105,056
Mar 27, 20268.708.708.408.508.50-0.70%5,354
Mar 26, 20268.588.748.508.568.56-0.70%20,515
Mar 25, 20268.648.728.608.628.620.23%3,799
Mar 24, 20268.748.748.548.608.60-0.69%7,400
Mar 23, 20268.528.868.328.668.661.64%33,690
Mar 20, 20268.528.708.508.528.52-16,644
Mar 19, 20268.788.808.528.528.52-2.52%33,162
Mar 18, 20268.968.968.728.748.74-0.91%9,963
Mar 17, 20268.768.868.768.828.820.23%6,610
Mar 16, 20268.788.908.768.808.80-0.90%20,086
Mar 13, 20268.849.028.728.888.880.23%26,613
Mar 12, 20268.769.028.608.868.861.61%101,470
Mar 11, 20268.648.828.648.728.72-0.46%11,647
Mar 10, 20268.768.908.688.768.76-0.23%27,563
Mar 9, 20268.748.808.588.788.78-1.35%30,381
Mar 6, 20269.069.068.828.908.90-0.45%11,040
Mar 5, 20269.009.108.928.948.94-0.89%50,453
Mar 4, 20268.829.028.769.029.021.58%18,568
Mar 3, 20269.089.108.668.888.88-2.20%65,586
Mar 2, 20269.189.269.009.089.08-1.73%25,853
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