Vista Alegre Atlantis, SGPS, S.A. (ELI:VAF)
Portugal
· Delayed Price · Currency is EUR 1.040
+0.010 (0.97%)
At close: Dec 5, 2025
ELI:VAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 26,154 |
| Dec 4, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 31,135 |
| Dec 3, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 36,535 |
| Dec 2, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 25,485 |
| Dec 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 25 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 27, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 47,225 |
| Nov 26, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 29,930 |
| Nov 25, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 21,300 |
| Nov 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 395 |
| Nov 20, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 800 |
| Nov 19, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 45,006 |
| Nov 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 17, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | - | 7,733 |
| Nov 14, 2025 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 9,178 |
| Nov 13, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 6,117 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Nov 11, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 10,657 |
| Nov 10, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 586 |
| Nov 7, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 5,260 |
| Nov 6, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.95% | 801 |
| Nov 5, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 1,100 |
| Nov 4, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 5,066 |
| Nov 3, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 575 |
| Oct 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 9 |
| Oct 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 102 |
| Oct 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 8,000 |
| Oct 28, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 30,014 |
| Oct 27, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 27,737 |
| Oct 24, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 40,572 |
| Oct 23, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 49,882 |
| Oct 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 10,100 |
| Oct 21, 2025 | 1.01 | 1.01 | 0.96 | 1.01 | 1.01 | -1.94% | 72,224 |
| Oct 20, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 1,225 |
| Oct 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 16, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 510 |
| Oct 15, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 2,350 |
| Oct 14, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 857 |
| Oct 13, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 10,950 |
| Oct 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 9,738 |
| Oct 9, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 1,100 |
| Oct 8, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 8,398 |
| Oct 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 6, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 17,035 |
| Oct 3, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | - | 6,325 |
| Oct 2, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 19,795 |
| Oct 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 30, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 14,363 |
| Sep 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 26, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 13,215 |
| Sep 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 24, 2025 | 1.03 | 1.03 | 0.96 | 1.03 | 1.03 | - | 26,193 |
| Sep 23, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 5,125 |
| Sep 22, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 30,179 |
| Sep 19, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 23,920 |
| Sep 18, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 51,350 |
| Sep 17, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 74,514 |
| Sep 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 54,854 |
| Sep 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 35,595 |
| Sep 12, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 23,850 |
| Sep 11, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 3,628 |
| Sep 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 9, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 4,075 |
| Sep 8, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 276 |
| Sep 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 74 |
| Sep 4, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 197 |
| Sep 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 3,038 |
| Sep 2, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 20,050 |
| Sep 1, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 18,873 |
| Aug 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 28, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 2,005 |
| Aug 27, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 8,044 |
| Aug 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 434 |
| Aug 25, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 7,065 |
| Aug 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 854 |
| Aug 21, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | 10,180 |
| Aug 20, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 3,367 |
| Aug 19, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 778 |
| Aug 18, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 1,149 |
| Aug 15, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 425 |
| Aug 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 200 |
| Aug 13, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | - | 5,086 |
| Aug 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Aug 8, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 8,256 |
| Aug 7, 2025 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 8,216 |
| Aug 6, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 438 |
| Aug 5, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 69,841 |
| Aug 4, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 129,912 |
| Aug 1, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 28,706 |
| Jul 31, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 629 |
| Jul 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 29, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -1.94% | 106,103 |
| Jul 28, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 160,000 |
| Jul 25, 2025 | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 100,747 |
| Jul 24, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 218,370 |
| Jul 23, 2025 | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | - | 78,476 |
| Jul 22, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 2 |
| Jul 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 1,500 |