Altri, SGPS, S.A. (ELI:ALTR)
Portugal
· Delayed Price · Currency is EUR 4.605
-0.010 (-0.22%)
Mar 6, 2026, 4:35 PM WET
Altri, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.60 | 4.64 | 4.56 | 4.61 | 4.61 | -0.22% | 404,547 |
| Mar 5, 2026 | 4.62 | 4.67 | 4.58 | 4.62 | 4.62 | 0.65% | 288,962 |
| Mar 4, 2026 | 4.60 | 4.65 | 4.56 | 4.59 | 4.59 | -0.11% | 263,874 |
| Mar 3, 2026 | 4.68 | 4.70 | 4.59 | 4.59 | 4.59 | -2.34% | 362,258 |
| Mar 2, 2026 | 4.71 | 4.78 | 4.60 | 4.70 | 4.70 | -2.69% | 514,628 |
| Feb 27, 2026 | 4.90 | 4.90 | 4.80 | 4.83 | 4.83 | -1.43% | 373,621 |
| Feb 26, 2026 | 4.83 | 4.90 | 4.81 | 4.90 | 4.90 | 1.45% | 430,116 |
| Feb 25, 2026 | 4.85 | 4.86 | 4.81 | 4.83 | 4.83 | 0.73% | 350,514 |
| Feb 24, 2026 | 4.77 | 4.86 | 4.77 | 4.80 | 4.80 | 0.10% | 216,910 |
| Feb 23, 2026 | 4.77 | 4.81 | 4.76 | 4.79 | 4.79 | 0.21% | 420,585 |
| Feb 20, 2026 | 4.80 | 4.82 | 4.72 | 4.78 | 4.78 | 0.21% | 212,098 |
| Feb 19, 2026 | 4.78 | 4.80 | 4.74 | 4.77 | 4.77 | -0.42% | 167,109 |
| Feb 18, 2026 | 4.82 | 4.82 | 4.74 | 4.79 | 4.79 | 0.63% | 175,887 |
| Feb 17, 2026 | 4.80 | 4.85 | 4.75 | 4.76 | 4.76 | -0.83% | 257,963 |
| Feb 16, 2026 | 4.81 | 4.92 | 4.79 | 4.80 | 4.80 | 0.21% | 405,792 |
| Feb 13, 2026 | 4.79 | 4.82 | 4.76 | 4.79 | 4.79 | - | 226,564 |
| Feb 12, 2026 | 4.79 | 4.84 | 4.78 | 4.79 | 4.79 | -0.21% | 208,297 |
| Feb 11, 2026 | 4.70 | 4.83 | 4.69 | 4.80 | 4.80 | 2.02% | 774,625 |
| Feb 10, 2026 | 4.70 | 4.71 | 4.62 | 4.71 | 4.71 | 1.18% | 598,746 |
| Feb 9, 2026 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 3.56% | 718,963 |
| Feb 6, 2026 | 4.46 | 4.51 | 4.45 | 4.49 | 4.49 | 0.11% | 286,006 |
| Feb 5, 2026 | 4.53 | 4.53 | 4.44 | 4.49 | 4.49 | -0.55% | 394,424 |
| Feb 4, 2026 | 4.43 | 4.54 | 4.40 | 4.51 | 4.51 | 2.04% | 495,082 |
| Feb 3, 2026 | 4.40 | 4.43 | 4.38 | 4.42 | 4.42 | 0.68% | 198,985 |
| Feb 2, 2026 | 4.32 | 4.41 | 4.32 | 4.39 | 4.39 | 1.39% | 176,433 |
| Jan 30, 2026 | 4.39 | 4.43 | 4.33 | 4.33 | 4.33 | -1.37% | 413,622 |
| Jan 29, 2026 | 4.42 | 4.46 | 4.39 | 4.39 | 4.39 | -1.35% | 357,287 |
| Jan 28, 2026 | 4.47 | 4.47 | 4.41 | 4.45 | 4.45 | -0.34% | 175,037 |
| Jan 27, 2026 | 4.53 | 4.53 | 4.43 | 4.47 | 4.47 | -0.78% | 407,819 |
| Jan 26, 2026 | 4.51 | 4.55 | 4.50 | 4.50 | 4.50 | 0.11% | 122,476 |
| Jan 23, 2026 | 4.53 | 4.53 | 4.48 | 4.50 | 4.50 | -0.66% | 131,946 |
| Jan 22, 2026 | 4.43 | 4.53 | 4.43 | 4.53 | 4.53 | 2.72% | 315,811 |
| Jan 21, 2026 | 4.35 | 4.43 | 4.31 | 4.41 | 4.41 | 1.26% | 274,219 |
| Jan 20, 2026 | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | -2.58% | 434,125 |
| Jan 19, 2026 | 4.53 | 4.53 | 4.46 | 4.47 | 4.47 | -1.43% | 299,873 |
| Jan 16, 2026 | 4.56 | 4.57 | 4.53 | 4.53 | 4.53 | -0.77% | 201,936 |
| Jan 15, 2026 | 4.58 | 4.58 | 4.51 | 4.57 | 4.57 | -0.33% | 320,433 |
| Jan 14, 2026 | 4.58 | 4.58 | 4.49 | 4.58 | 4.58 | 0.11% | 430,152 |
| Jan 13, 2026 | 4.55 | 4.59 | 4.52 | 4.58 | 4.58 | 0.22% | 347,383 |
| Jan 12, 2026 | 4.57 | 4.57 | 4.51 | 4.57 | 4.57 | -0.33% | 238,445 |
| Jan 9, 2026 | 4.53 | 4.58 | 4.50 | 4.58 | 4.58 | 2.69% | 452,534 |
| Jan 8, 2026 | 4.46 | 4.51 | 4.43 | 4.46 | 4.46 | -1.33% | 371,734 |
| Jan 7, 2026 | 4.57 | 4.59 | 4.47 | 4.52 | 4.52 | -0.66% | 387,323 |
| Jan 6, 2026 | 4.60 | 4.60 | 4.52 | 4.55 | 4.55 | -0.22% | 166,010 |
| Jan 5, 2026 | 4.56 | 4.56 | 4.52 | 4.56 | 4.56 | 0.22% | 302,503 |
| Jan 2, 2026 | 4.51 | 4.59 | 4.48 | 4.55 | 4.55 | 1.11% | 241,287 |
| Dec 31, 2025 | 4.51 | 4.53 | 4.45 | 4.50 | 4.50 | 1.01% | 213,189 |
| Dec 30, 2025 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 0.34% | 341,114 |
| Dec 29, 2025 | 4.40 | 4.44 | 4.34 | 4.44 | 4.44 | 1.14% | 504,690 |
| Dec 24, 2025 | 4.37 | 4.41 | 4.36 | 4.39 | 4.39 | 0.80% | 328,239 |
| Dec 23, 2025 | 4.39 | 4.39 | 4.32 | 4.36 | 4.36 | -0.68% | 246,588 |
| Dec 22, 2025 | 4.43 | 4.43 | 4.38 | 4.39 | 4.39 | -0.57% | 291,623 |
| Dec 19, 2025 | 4.33 | 4.42 | 4.33 | 4.41 | 4.41 | 1.85% | 438,138 |
| Dec 18, 2025 | 4.30 | 4.34 | 4.30 | 4.33 | 4.33 | 0.12% | 222,933 |
| Dec 17, 2025 | 4.29 | 4.34 | 4.29 | 4.33 | 4.33 | 0.70% | 179,142 |
| Dec 16, 2025 | 4.33 | 4.36 | 4.30 | 4.30 | 4.30 | -0.12% | 376,185 |
| Dec 15, 2025 | 4.30 | 4.35 | 4.30 | 4.30 | 4.30 | 0.12% | 261,354 |
| Dec 12, 2025 | 4.27 | 4.32 | 4.27 | 4.30 | 4.30 | 0.23% | 296,176 |
| Dec 11, 2025 | 4.30 | 4.35 | 4.28 | 4.29 | 4.29 | -0.58% | 205,890 |
| Dec 10, 2025 | 4.38 | 4.38 | 4.24 | 4.31 | 4.31 | -1.37% | 449,889 |
| Dec 9, 2025 | 4.50 | 4.50 | 4.37 | 4.37 | 4.37 | -2.24% | 452,586 |
| Dec 8, 2025 | 4.52 | 4.53 | 4.46 | 4.47 | 4.47 | -1.43% | 336,613 |
| Dec 5, 2025 | 4.52 | 4.57 | 4.51 | 4.54 | 4.54 | -0.11% | 180,753 |
| 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 |