Altri, SGPS, S.A. (ELI:ALTR)
Portugal
· Delayed Price · Currency is EUR 4.950
+0.075 (1.54%)
Apr 28, 2026, 4:35 PM WET
Altri, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.89 | 4.95 | 4.89 | 4.95 | 4.95 | 1.43% | 118,234 |
| Apr 27, 2026 | 4.89 | 4.90 | 4.87 | 4.88 | 4.88 | 0.10% | 75,013 |
| Apr 24, 2026 | 4.91 | 4.93 | 4.85 | 4.88 | 4.88 | -0.61% | 75,312 |
| Apr 23, 2026 | 4.90 | 4.93 | 4.87 | 4.91 | 4.91 | 0.51% | 93,657 |
| Apr 22, 2026 | 4.87 | 4.92 | 4.85 | 4.88 | 4.88 | 0.51% | 160,399 |
| Apr 21, 2026 | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | - | 105,330 |
| Apr 20, 2026 | 4.88 | 4.90 | 4.85 | 4.86 | 4.86 | -0.92% | 92,653 |
| Apr 17, 2026 | 4.91 | 4.92 | 4.82 | 4.90 | 4.90 | 0.62% | 310,497 |
| Apr 16, 2026 | 4.91 | 4.91 | 4.86 | 4.87 | 4.87 | 0.31% | 136,006 |
| Apr 15, 2026 | 4.85 | 4.89 | 4.84 | 4.86 | 4.86 | 0.31% | 72,139 |
| Apr 14, 2026 | 4.89 | 4.90 | 4.84 | 4.84 | 4.84 | 0.21% | 124,527 |
| Apr 13, 2026 | 4.90 | 4.92 | 4.83 | 4.83 | 4.83 | -1.43% | 293,772 |
| Apr 10, 2026 | 4.96 | 4.96 | 4.89 | 4.90 | 4.90 | -0.10% | 114,976 |
| Apr 9, 2026 | 4.94 | 4.98 | 4.89 | 4.91 | 4.91 | -1.11% | 288,577 |
| Apr 8, 2026 | 5.05 | 5.07 | 4.95 | 4.96 | 4.96 | 1.85% | 342,963 |
| Apr 7, 2026 | 4.89 | 4.98 | 4.85 | 4.87 | 4.87 | 0.72% | 455,263 |
| Apr 2, 2026 | 4.91 | 4.99 | 4.82 | 4.84 | 4.84 | -3.11% | 544,062 |
| Apr 1, 2026 | 4.95 | 4.99 | 4.91 | 4.99 | 4.99 | 1.94% | 498,124 |
| Mar 31, 2026 | 4.85 | 4.92 | 4.85 | 4.90 | 4.90 | 0.93% | 247,378 |
| Mar 30, 2026 | 4.78 | 4.90 | 4.73 | 4.85 | 4.85 | 2.32% | 338,009 |
| Mar 27, 2026 | 4.80 | 4.80 | 4.71 | 4.74 | 4.74 | -0.21% | 133,571 |
| Mar 26, 2026 | 4.72 | 4.78 | 4.72 | 4.75 | 4.75 | -0.11% | 239,237 |
| Mar 25, 2026 | 4.70 | 4.76 | 4.68 | 4.76 | 4.76 | 1.71% | 206,329 |
| Mar 24, 2026 | 4.67 | 4.73 | 4.61 | 4.68 | 4.68 | 0.11% | 169,580 |
| Mar 23, 2026 | 4.53 | 4.72 | 4.46 | 4.67 | 4.67 | 2.86% | 341,936 |
| Mar 20, 2026 | 4.53 | 4.60 | 4.51 | 4.54 | 4.54 | - | 291,032 |
| Mar 19, 2026 | 4.59 | 4.59 | 4.53 | 4.54 | 4.54 | -1.94% | 228,592 |
| Mar 18, 2026 | 4.57 | 4.66 | 4.57 | 4.63 | 4.63 | 1.42% | 266,865 |
| Mar 17, 2026 | 4.66 | 4.68 | 4.56 | 4.57 | 4.57 | -2.04% | 318,012 |
| Mar 16, 2026 | 4.75 | 4.75 | 4.66 | 4.66 | 4.66 | -1.27% | 147,252 |
| Mar 13, 2026 | 4.76 | 4.77 | 4.68 | 4.72 | 4.72 | -0.74% | 294,304 |
| Mar 12, 2026 | 4.74 | 4.76 | 4.70 | 4.76 | 4.76 | 0.85% | 186,273 |
| Mar 11, 2026 | 4.69 | 4.74 | 4.69 | 4.72 | 4.72 | 0.21% | 202,294 |
| Mar 10, 2026 | 4.65 | 4.72 | 4.65 | 4.71 | 4.71 | 2.84% | 274,460 |
| Mar 9, 2026 | 4.57 | 4.62 | 4.54 | 4.58 | 4.58 | -0.65% | 235,576 |
| 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 |