Altri, SGPS, S.A. (ELI:ALTR)
Portugal
· Delayed Price · Currency is EUR 4.535
-0.005 (-0.11%)
Dec 5, 2025, 4:35 PM WET
Altri, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.52 | 4.58 | 4.51 | 4.54 | - | - | 98,559 |
| Dec 4, 2025 | 4.51 | 4.57 | 4.48 | 4.54 | 4.54 | 0.89% | 323,250 |
| Dec 3, 2025 | 4.49 | 4.55 | 4.49 | 4.50 | 4.50 | 0.45% | 352,838 |
| Dec 2, 2025 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -1.10% | 209,301 |
| Dec 1, 2025 | 4.58 | 4.58 | 4.52 | 4.53 | 4.53 | -0.66% | 501,964 |
| Nov 28, 2025 | 4.55 | 4.58 | 4.49 | 4.56 | 4.56 | - | 308,156 |
| Nov 27, 2025 | 4.59 | 4.59 | 4.50 | 4.56 | 4.56 | -0.33% | 268,548 |
| Nov 26, 2025 | 4.50 | 4.61 | 4.50 | 4.58 | 4.58 | 1.89% | 456,954 |
| Nov 25, 2025 | 4.46 | 4.49 | 4.41 | 4.49 | 4.49 | 1.70% | 357,157 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.38 | 4.42 | 4.42 | -0.45% | 306,806 |
| Nov 21, 2025 | 4.40 | 4.45 | 4.31 | 4.44 | 4.44 | -0.78% | 938,613 |
| Nov 20, 2025 | 4.50 | 4.58 | 4.45 | 4.47 | 4.47 | -0.56% | 499,826 |
| Nov 19, 2025 | 4.57 | 4.58 | 4.49 | 4.50 | 4.50 | -1.32% | 408,439 |
| Nov 18, 2025 | 4.66 | 4.66 | 4.55 | 4.56 | 4.56 | -2.46% | 507,776 |
| Nov 17, 2025 | 4.76 | 4.77 | 4.67 | 4.67 | 4.67 | -1.58% | 387,987 |
| Nov 14, 2025 | 4.87 | 4.87 | 4.72 | 4.75 | 4.75 | -2.57% | 645,217 |
| Nov 13, 2025 | 4.91 | 4.93 | 4.87 | 4.87 | 4.87 | -0.61% | 617,267 |
| Nov 12, 2025 | 4.90 | 4.91 | 4.85 | 4.90 | 4.90 | 0.82% | 841,694 |
| Nov 11, 2025 | 4.89 | 4.89 | 4.85 | 4.86 | 4.86 | -0.31% | 342,577 |
| Nov 10, 2025 | 4.89 | 4.94 | 4.88 | 4.88 | 4.88 | - | 290,943 |
| Nov 7, 2025 | 4.91 | 4.91 | 4.85 | 4.88 | 4.88 | -0.71% | 159,360 |
| Nov 6, 2025 | 4.90 | 4.94 | 4.86 | 4.91 | 4.91 | 0.20% | 296,088 |
| Nov 5, 2025 | 4.89 | 4.92 | 4.86 | 4.90 | 4.90 | 0.20% | 157,603 |
| Nov 4, 2025 | 4.85 | 4.89 | 4.83 | 4.89 | 4.89 | 0.20% | 228,491 |
| Nov 3, 2025 | 4.93 | 4.95 | 4.88 | 4.88 | 4.88 | -0.81% | 370,427 |
| Oct 31, 2025 | 4.97 | 4.98 | 4.92 | 4.92 | 4.92 | -0.91% | 474,964 |
| Oct 30, 2025 | 4.98 | 5.00 | 4.94 | 4.97 | 4.97 | -0.40% | 312,787 |
| Oct 29, 2025 | 5.03 | 5.05 | 4.99 | 4.99 | 4.99 | -0.70% | 229,960 |
| Oct 28, 2025 | 5.05 | 5.05 | 5.00 | 5.02 | 5.02 | 0.20% | 130,268 |
| Oct 27, 2025 | 5.06 | 5.06 | 5.01 | 5.01 | 5.01 | -0.60% | 123,918 |
| Oct 24, 2025 | 5.00 | 5.06 | 5.00 | 5.04 | 5.04 | 0.40% | 148,584 |
| Oct 23, 2025 | 5.03 | 5.08 | 5.01 | 5.02 | 5.02 | - | 443,247 |
| Oct 22, 2025 | 4.99 | 5.02 | 4.97 | 5.02 | 5.02 | 1.52% | 497,602 |
| Oct 21, 2025 | 5.00 | 5.00 | 4.94 | 4.95 | 4.95 | -0.70% | 209,367 |
| Oct 20, 2025 | 4.99 | 5.01 | 4.97 | 4.98 | 4.98 | 0.71% | 208,867 |
| Oct 17, 2025 | 4.96 | 4.97 | 4.93 | 4.95 | 4.95 | -0.70% | 199,606 |
| Oct 16, 2025 | 5.00 | 5.01 | 4.95 | 4.98 | 4.98 | -0.30% | 196,554 |
| Oct 15, 2025 | 5.02 | 5.02 | 4.99 | 5.00 | 5.00 | - | 126,374 |
| Oct 14, 2025 | 4.99 | 5.02 | 4.98 | 5.00 | 5.00 | 0.10% | 159,199 |
| Oct 13, 2025 | 4.99 | 5.04 | 4.98 | 4.99 | 4.99 | 0.10% | 253,675 |
| Oct 10, 2025 | 5.00 | 5.03 | 4.96 | 4.99 | 4.99 | -0.30% | 304,248 |
| Oct 9, 2025 | 4.95 | 5.03 | 4.95 | 5.00 | 5.00 | 1.32% | 670,691 |
| Oct 8, 2025 | 4.79 | 4.96 | 4.79 | 4.94 | 4.94 | 3.24% | 903,432 |
| Oct 7, 2025 | 4.80 | 4.83 | 4.78 | 4.78 | 4.78 | -0.42% | 523,164 |
| Oct 6, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -1.74% | 989,565 |
| Oct 3, 2025 | 4.92 | 4.93 | 4.87 | 4.89 | 4.89 | -0.71% | 898,166 |
| Oct 2, 2025 | 4.95 | 4.99 | 4.87 | 4.92 | 4.92 | -1.40% | 772,719 |
| Oct 1, 2025 | 5.00 | 5.04 | 4.99 | 4.99 | 4.99 | -0.40% | 304,092 |
| Sep 30, 2025 | 5.07 | 5.07 | 4.96 | 5.01 | 5.01 | -0.79% | 347,162 |
| Sep 29, 2025 | 5.05 | 5.08 | 5.04 | 5.05 | 5.05 | 0.20% | 130,684 |
| Sep 26, 2025 | 5.10 | 5.13 | 5.04 | 5.04 | 5.04 | -1.18% | 548,635 |
| Sep 25, 2025 | 5.03 | 5.16 | 5.03 | 5.10 | 5.10 | 1.39% | 810,623 |
| Sep 24, 2025 | 4.99 | 5.03 | 4.95 | 5.03 | 5.03 | 1.00% | 319,430 |
| Sep 23, 2025 | 4.92 | 5.01 | 4.92 | 4.98 | 4.98 | 1.63% | 523,111 |
| Sep 22, 2025 | 4.85 | 4.93 | 4.84 | 4.90 | 4.90 | 0.93% | 467,944 |
| Sep 19, 2025 | 4.99 | 5.02 | 4.83 | 4.86 | 4.86 | -2.31% | 1,337,821 |
| Sep 18, 2025 | 5.01 | 5.02 | 4.96 | 4.97 | 4.97 | -0.30% | 228,585 |
| Sep 17, 2025 | 5.02 | 5.02 | 4.99 | 4.99 | 4.99 | -0.70% | 139,086 |
| Sep 16, 2025 | 4.95 | 5.04 | 4.92 | 5.02 | 5.02 | 1.41% | 337,649 |
| Sep 15, 2025 | 4.92 | 4.97 | 4.91 | 4.95 | 4.95 | 1.02% | 186,229 |
| Sep 12, 2025 | 4.92 | 4.93 | 4.90 | 4.90 | 4.90 | -0.51% | 298,178 |
| Sep 11, 2025 | 4.94 | 5.00 | 4.93 | 4.93 | 4.93 | -0.30% | 297,432 |
| Sep 10, 2025 | 4.97 | 4.99 | 4.93 | 4.94 | 4.94 | -0.60% | 388,092 |
| Sep 9, 2025 | 5.00 | 5.03 | 4.96 | 4.97 | 4.97 | -0.50% | 256,763 |
| Sep 8, 2025 | 4.99 | 5.02 | 4.96 | 5.00 | 5.00 | 0.20% | 285,812 |
| Sep 5, 2025 | 5.01 | 5.05 | 4.97 | 4.99 | 4.99 | -0.20% | 210,174 |
| Sep 4, 2025 | 4.96 | 5.03 | 4.91 | 5.00 | 5.00 | 1.94% | 273,796 |
| Sep 3, 2025 | 4.95 | 4.97 | 4.90 | 4.90 | 4.90 | -1.01% | 175,889 |
| Sep 2, 2025 | 5.04 | 5.06 | 4.94 | 4.95 | 4.95 | -1.79% | 312,884 |
| Sep 1, 2025 | 5.03 | 5.06 | 5.02 | 5.04 | 5.04 | 0.20% | 185,773 |
| Aug 29, 2025 | 5.08 | 5.08 | 5.02 | 5.03 | 5.03 | - | 123,562 |
| Aug 28, 2025 | 5.03 | 5.07 | 5.02 | 5.03 | 5.03 | - | 170,771 |
| Aug 27, 2025 | 5.15 | 5.15 | 5.03 | 5.03 | 5.03 | -1.95% | 284,066 |
| Aug 26, 2025 | 5.18 | 5.18 | 5.11 | 5.13 | 5.13 | -0.97% | 443,658 |
| Aug 25, 2025 | 5.18 | 5.21 | 5.17 | 5.18 | 5.18 | -0.58% | 164,415 |
| Aug 22, 2025 | 5.06 | 5.21 | 5.06 | 5.21 | 5.21 | 2.16% | 824,454 |
| Aug 21, 2025 | 5.12 | 5.12 | 5.05 | 5.10 | 5.10 | 0.20% | 231,280 |
| Aug 20, 2025 | 5.09 | 5.14 | 5.06 | 5.09 | 5.09 | -0.39% | 350,965 |
| Aug 19, 2025 | 5.07 | 5.12 | 5.06 | 5.11 | 5.11 | 1.19% | 221,599 |
| Aug 18, 2025 | 5.06 | 5.08 | 5.02 | 5.05 | 5.05 | -0.39% | 168,853 |
| Aug 15, 2025 | 5.06 | 5.12 | 5.05 | 5.07 | 5.07 | 0.80% | 279,189 |
| Aug 14, 2025 | 5.08 | 5.08 | 5.03 | 5.03 | 5.03 | -0.40% | 111,162 |
| Aug 13, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.59% | 384,260 |
| Aug 12, 2025 | 5.14 | 5.14 | 5.06 | 5.08 | 5.08 | -0.78% | 181,614 |
| Aug 11, 2025 | 5.24 | 5.25 | 5.09 | 5.12 | 5.12 | -1.73% | 395,291 |
| Aug 8, 2025 | 5.06 | 5.26 | 5.06 | 5.21 | 5.21 | 2.96% | 1,023,028 |
| Aug 7, 2025 | 4.89 | 5.06 | 4.89 | 5.06 | 5.06 | 3.37% | 957,845 |
| Aug 6, 2025 | 4.85 | 4.90 | 4.83 | 4.90 | 4.90 | 1.35% | 331,950 |
| Aug 5, 2025 | 4.84 | 4.86 | 4.82 | 4.83 | 4.83 | -0.21% | 247,981 |
| Aug 4, 2025 | 4.82 | 4.87 | 4.81 | 4.84 | 4.84 | 0.62% | 286,061 |
| Aug 1, 2025 | 4.82 | 4.82 | 4.78 | 4.81 | 4.81 | 0.63% | 211,698 |
| Jul 31, 2025 | 4.81 | 4.84 | 4.78 | 4.78 | 4.78 | -0.83% | 390,728 |
| Jul 30, 2025 | 4.80 | 4.82 | 4.79 | 4.82 | 4.82 | 0.21% | 313,752 |
| Jul 29, 2025 | 4.83 | 4.84 | 4.79 | 4.81 | 4.81 | -0.62% | 274,588 |
| Jul 28, 2025 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | -1.33% | 417,446 |
| Jul 25, 2025 | 4.79 | 4.91 | 4.73 | 4.91 | 4.91 | -0.41% | 842,346 |
| Jul 24, 2025 | 4.85 | 4.94 | 4.85 | 4.93 | 4.93 | 1.44% | 373,467 |
| Jul 23, 2025 | 4.78 | 4.88 | 4.78 | 4.86 | 4.86 | 1.57% | 467,871 |
| Jul 22, 2025 | 4.79 | 4.82 | 4.78 | 4.78 | 4.78 | -0.21% | 192,727 |
| Jul 21, 2025 | 4.81 | 4.84 | 4.78 | 4.79 | 4.79 | -0.42% | 549,178 |